119,340€
-0,68%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 121,52 | 122,16 | 119,50 | 120,16 | -1,57% | 1.383,00 |
| 02.09.2026 | 120,76 | 122,08 | 120,34 | 122,08 | 0,96% | 567,00 |
| 01.09.2026 | 121,32 | 121,68 | 120,36 | 120,92 | 0,08% | 579,00 |
| 31.08.2026 | 121,52 | 121,96 | 120,52 | 120,82 | -0,33% | 604,00 |
| 28.08.2026 | 120,94 | 121,30 | 120,50 | 121,22 | 0,88% | 764,00 |
| 27.08.2026 | 121,78 | 121,78 | 120,00 | 120,16 | -1,44% | 918,00 |
| 26.08.2026 | 121,82 | 122,52 | 121,82 | 121,92 | 0,10% | 404,00 |
| 25.08.2026 | 123,86 | 124,10 | 121,80 | 121,80 | -1,88% | 874,00 |
| 24.08.2026 | 123,50 | 124,68 | 123,30 | 124,14 | 1,95% | 1.166,00 |
| 21.08.2026 | 121,74 | 121,76 | 121,26 | 121,76 | -0,34% | 942,00 |
| 20.08.2026 | 121,66 | 122,18 | 121,00 | 122,18 | -0,63% | 689,00 |
| 19.08.2026 | 121,20 | 122,96 | 120,72 | 122,96 | 1,44% | 255,00 |
| 18.08.2026 | 119,66 | 121,22 | 119,66 | 121,22 | 1,42% | 723,00 |
| 17.08.2026 | 121,56 | 121,56 | 119,00 | 119,52 | -2,00% | 1.715,00 |
| 14.08.2026 | 122,26 | 122,26 | 121,46 | 121,96 | 0,44% | 9.624,00 |
| 13.08.2026 | 120,12 | 121,72 | 120,12 | 121,42 | 1,10% | 804,00 |
| 12.08.2026 | 119,66 | 120,16 | 118,60 | 120,10 | 0,52% | 3.063,00 |
| 11.08.2026 | 119,18 | 119,82 | 118,76 | 119,48 | 0,44% | 2.157,00 |
| 10.08.2026 | 120,50 | 120,50 | 118,96 | 118,96 | -1,05% | 756,00 |
| 07.08.2026 | 120,44 | 120,44 | 118,88 | 120,22 | 0,42% | 1.137,00 |
| 06.08.2026 | 120,58 | 121,62 | 119,00 | 119,72 | -0,23% | 556,00 |
| 05.08.2026 | 121,30 | 121,42 | 119,74 | 120,00 | -0,37% | 768,00 |
| 04.08.2026 | 121,62 | 121,66 | 119,50 | 120,44 | -0,38% | 1.011,00 |
| 03.08.2026 | 121,44 | 122,42 | 120,80 | 120,90 | -0,43% | 1.232,00 |
| 31.07.2026 | 121,24 | 121,70 | 120,62 | 121,42 | -0,33% | 602,00 |
| 30.07.2026 | 125,34 | 125,34 | 121,82 | 121,82 | -2,56% | 181,00 |
| 29.07.2026 | 126,10 | 127,30 | 125,02 | 125,02 | 0,16% | 1.442,00 |
| 28.07.2026 | 123,58 | 127,44 | 123,58 | 124,82 | 1,88% | 1.014,00 |
| 27.07.2026 | 120,16 | 123,00 | 119,86 | 122,52 | 2,42% | 865,00 |
| 24.07.2026 | 118,60 | 119,62 | 118,60 | 119,62 | 0,91% | 810,00 |
| 23.07.2026 | 118,62 | 119,30 | 118,10 | 118,54 | -0,02% | 621,00 |
| 22.07.2026 | 118,34 | 119,20 | 118,32 | 118,56 | 0,10% | 1.027,00 |
| 21.07.2026 | 118,72 | 118,72 | 117,80 | 118,44 | 0,39% | 881,00 |
| 20.07.2026 | 120,04 | 120,38 | 117,36 | 117,98 | -1,39% | 3.112,00 |
| 17.07.2026 | 122,42 | 122,92 | 119,62 | 119,64 | -1,63% | 357,00 |
| 16.07.2026 | 118,76 | 121,62 | 118,48 | 121,62 | 3,02% | 408,00 |
| 15.07.2026 | 118,94 | 119,28 | 118,00 | 118,06 | -0,79% | 2.470,00 |
| 14.07.2026 | 121,32 | 121,82 | 118,86 | 119,00 | -2,35% | 627,00 |
| 13.07.2026 | 121,18 | 122,32 | 120,60 | 121,86 | 1,26% | 623,00 |
| 10.07.2026 | 120,06 | 120,78 | 119,10 | 120,34 | -0,30% | 877,00 |
| 09.07.2026 | 125,38 | 125,38 | 118,00 | 120,70 | -3,44% | 2.361,00 |
| 08.07.2026 | 127,02 | 128,26 | 125,00 | 125,00 | -3,13% | 754,00 |
| 07.07.2026 | 125,84 | 130,00 | 125,84 | 129,04 | 3,30% | 303,00 |
| 06.07.2026 | 126,60 | 126,60 | 124,14 | 124,92 | -0,73% | 1.108,00 |
| 03.07.2026 | 125,64 | 126,50 | 125,54 | 125,84 | -0,32% | 81,00 |
| 02.07.2026 | 123,80 | 126,60 | 122,80 | 126,24 | 2,43% | 1.438,00 |
| 01.07.2026 | 118,92 | 123,24 | 118,92 | 123,24 | 2,94% | 730,00 |
| 30.06.2026 | 121,32 | 121,96 | 119,00 | 119,72 | -0,99% | 936,00 |
| 29.06.2026 | 124,20 | 124,20 | 120,58 | 120,92 | -2,59% | 688,00 |
| 26.06.2026 | 123,22 | 124,14 | 123,10 | 124,14 | 0,66% | 492,00 |
| 25.06.2026 | 124,64 | 125,54 | 123,32 | 123,32 | -1,36% | 936,00 |
| 24.06.2026 | 124,46 | 125,06 | 124,46 | 125,02 | 0,24% | 21,00 |
| 23.06.2026 | 123,96 | 125,90 | 123,96 | 124,72 | 0,61% | 217,00 |
| 22.06.2026 | 124,42 | 124,42 | 123,60 | 123,96 | -0,40% | 530,00 |
| 19.06.2026 | 124,52 | 124,68 | 123,48 | 124,46 | 0,68% | 110,00 |
| 18.06.2026 | 123,02 | 123,66 | 123,02 | 123,62 | -0,87% | 549,00 |
| 17.06.2026 | 125,76 | 125,76 | 124,70 | 124,70 | -0,80% | 212,00 |
| 16.06.2026 | 125,98 | 126,10 | 125,40 | 125,70 | 0,29% | 127,00 |
| 15.06.2026 | 123,78 | 125,34 | 122,98 | 125,34 | 1,28% | 243,00 |
| 12.06.2026 | 124,26 | 125,00 | 123,76 | 123,76 | -1,57% | 107,00 |
| 11.06.2026 | 124,74 | 126,00 | 124,74 | 125,74 | 0,88% | 394,00 |
| 10.06.2026 | 123,90 | 125,86 | 123,80 | 124,64 | 0,68% | 289,00 |
| 09.06.2026 | 121,30 | 124,76 | 121,30 | 123,80 | 1,89% | 160,00 |
| 08.06.2026 | 123,40 | 123,84 | 121,38 | 121,50 | -2,89% | 1.087,00 |
| 05.06.2026 | 121,90 | 125,12 | 121,10 | 125,12 | 2,56% | 516,00 |
| 04.06.2026 | 123,52 | 125,10 | 122,00 | 122,00 | -1,18% | 1.052,00 |
| 03.06.2026 | 122,84 | 123,60 | 122,06 | 123,46 | 1,03% | 405,00 |
| 02.06.2026 | 121,42 | 122,20 | 121,34 | 122,20 | 0,15% | 738,00 |
| 01.06.2026 | 123,38 | 124,16 | 122,00 | 122,02 | -1,04% | 341,00 |
| 29.05.2026 | 125,80 | 125,80 | 123,30 | 123,30 | -1,82% | 396,00 |
| 28.05.2026 | 127,68 | 127,74 | 125,58 | 125,58 | -1,74% | 269,00 |
| 27.05.2026 | 125,30 | 127,86 | 125,28 | 127,80 | 0,85% | 957,00 |
| 26.05.2026 | 129,04 | 129,86 | 126,72 | 126,72 | -1,80% | 3.491,00 |
| 25.05.2026 | 129,78 | 129,78 | 129,04 | 129,04 | 0,39% | 156,00 |
| 22.05.2026 | 128,12 | 128,96 | 128,12 | 128,54 | 0,64% | 226,00 |
| 21.05.2026 | 128,70 | 128,94 | 127,40 | 127,72 | -0,99% | 793,00 |
| 20.05.2026 | 129,36 | 129,86 | 129,00 | 129,00 | -0,05% | 362,00 |
| 19.05.2026 | 128,52 | 130,00 | 128,16 | 129,06 | 0,70% | 628,00 |
| 18.05.2026 | 128,92 | 128,92 | 127,46 | 128,16 | -0,28% | 919,00 |
| 15.05.2026 | 128,84 | 128,84 | 127,98 | 128,52 | 0,50% | 183,00 |
| 14.05.2026 | 127,10 | 127,88 | 127,10 | 127,88 | 0,02% | 294,00 |
| 13.05.2026 | 129,04 | 130,20 | 127,78 | 127,86 | -0,11% | 425,00 |
| 11.05.2026 | 131,60 | 131,60 | 128,00 | 128,00 | -3,32% | 1.045,00 |
| 08.05.2026 | 133,02 | 133,48 | 131,72 | 132,40 | -1,02% | 274,00 |
| 07.05.2026 | 132,74 | 133,76 | 132,74 | 133,76 | 1,32% | 255,00 |
| 06.05.2026 | 131,82 | 132,84 | 131,64 | 132,02 | -1,00% | 291,00 |
| 05.05.2026 | 132,12 | 133,36 | 132,00 | 133,36 | 0,89% | 1.019,00 |
| 04.05.2026 | 134,42 | 134,58 | 132,18 | 132,18 | -1,59% | 1.210,00 |
| 30.04.2026 | 132,58 | 135,50 | 132,28 | 134,32 | 1,79% | 595,00 |
| 29.04.2026 | 133,02 | 133,84 | 131,96 | 131,96 | -2,02% | 232,00 |
| 28.04.2026 | 131,82 | 135,00 | 131,82 | 134,68 | 2,34% | 324,00 |
| 27.04.2026 | 132,54 | 132,60 | 131,60 | 131,60 | -0,78% | 391,00 |
| 24.04.2026 | 133,22 | 133,22 | 132,54 | 132,64 | -0,66% | 628,00 |
| 23.04.2026 | 131,68 | 133,52 | 131,68 | 133,52 | 1,41% | 187,00 |
| 22.04.2026 | 131,64 | 133,80 | 131,64 | 131,66 | -0,32% | 1.219,00 |
| 21.04.2026 | 132,96 | 134,00 | 132,08 | 132,08 | -1,48% | 167,00 |
| 20.04.2026 | 134,72 | 134,72 | 133,62 | 134,06 | -0,13% | 250,00 |
| 17.04.2026 | 135,18 | 135,18 | 133,50 | 134,24 | 0,60% | 1.557,00 |
| 16.04.2026 | 131,42 | 134,12 | 130,00 | 133,44 | 1,77% | 900,00 |
| 15.04.2026 | 131,68 | 131,84 | 130,36 | 131,12 | -1,12% | 138,00 |