128,940€
0,96%
Echtzeit-Aktienkurs PepsiCo
Bid:
Ask:
Aktienkurse zur PepsiCo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 127,98 | 129,09 | 126,94 | 128,58 | 0,78% | 4,00 |
| 14.08.2025 | 127,42 | 128,36 | 126,97 | 127,58 | -0,07% | 589,00 |
| 13.08.2025 | 125,87 | 127,81 | 125,37 | 127,67 | 1,49% | 31,00 |
| 12.08.2025 | 125,33 | 125,87 | 124,31 | 125,80 | 0,71% | 281,00 |
| 11.08.2025 | 124,56 | 125,75 | 123,98 | 124,91 | 0,12% | 433,00 |
| 08.08.2025 | 123,34 | 124,84 | 123,32 | 124,76 | 1,00% | 284,00 |
| 07.08.2025 | 120,64 | 124,15 | 120,57 | 123,53 | 2,24% | 1.533,00 |
| 06.08.2025 | 120,58 | 121,57 | 119,84 | 120,82 | 0,26% | 300,00 |
| 05.08.2025 | 120,83 | 121,45 | 120,33 | 120,51 | -0,12% | 130,00 |
| 04.08.2025 | 120,54 | 121,27 | 119,72 | 120,65 | 0,23% | 412,00 |
| 01.08.2025 | 120,82 | 121,42 | 119,58 | 120,37 | -0,36% | 909,00 |
| 31.07.2025 | 124,11 | 124,48 | 120,65 | 120,80 | -3,42% | 1.532,00 |
| 30.07.2025 | 124,58 | 125,88 | 124,10 | 125,08 | 0,39% | 384,00 |
| 29.07.2025 | 122,32 | 124,78 | 122,29 | 124,60 | 2,01% | 122,00 |
| 28.07.2025 | 122,70 | 123,02 | 121,85 | 122,14 | -0,01% | 293,00 |
| 25.07.2025 | 123,28 | 123,71 | 121,59 | 122,15 | -0,63% | 733,00 |
| 24.07.2025 | 123,59 | 124,29 | 122,37 | 122,92 | -0,66% | 40,00 |
| 23.07.2025 | 124,74 | 125,50 | 123,26 | 123,74 | -0,43% | 149,00 |
| 22.07.2025 | 121,36 | 125,10 | 120,71 | 124,28 | 2,48% | 265,00 |
| 21.07.2025 | 123,11 | 123,27 | 120,08 | 121,27 | -2,00% | 1.102,00 |
| 18.07.2025 | 125,54 | 125,54 | 123,60 | 123,74 | -1,39% | 327,00 |
| 17.07.2025 | 116,36 | 125,60 | 116,36 | 125,48 | 8,15% | 3.948,00 |
| 16.07.2025 | 115,46 | 116,54 | 115,26 | 116,02 | 0,28% | 154,00 |
| 15.07.2025 | 116,06 | 116,08 | 115,40 | 115,70 | -0,55% | 365,00 |
| 14.07.2025 | 116,58 | 116,58 | 114,64 | 116,34 | 0,74% | 472,00 |
| 11.07.2025 | 116,02 | 116,62 | 115,48 | 115,48 | -1,05% | 237,00 |
| 10.07.2025 | 114,22 | 116,70 | 114,22 | 116,70 | 1,94% | 417,00 |
| 09.07.2025 | 115,04 | 115,88 | 113,66 | 114,48 | -0,66% | 236,00 |
| 08.07.2025 | 114,42 | 115,48 | 114,42 | 115,24 | -0,60% | 74,00 |
| 04.07.2025 | 115,50 | 115,94 | 115,14 | 115,94 | 0,49% | 169,00 |
| 03.07.2025 | 115,82 | 116,28 | 115,38 | 115,38 | -0,45% | 925,00 |
| 02.07.2025 | 114,82 | 115,90 | 114,82 | 115,90 | 0,80% | 544,00 |
| 01.07.2025 | 112,36 | 115,82 | 112,00 | 114,98 | 2,79% | 530,00 |
| 30.06.2025 | 111,98 | 112,38 | 111,86 | 111,86 | 0,36% | 104,00 |
| 27.06.2025 | 109,86 | 112,00 | 109,74 | 111,46 | 1,98% | 1.460,00 |
| 26.06.2025 | 109,76 | 109,98 | 109,30 | 109,30 | -0,73% | 2.297,00 |
| 25.06.2025 | 112,56 | 113,08 | 109,98 | 110,10 | -2,27% | 185,00 |
| 24.06.2025 | 111,52 | 112,66 | 111,52 | 112,66 | 1,26% | 416,00 |
| 23.06.2025 | 112,48 | 112,76 | 111,22 | 111,26 | -1,26% | 719,00 |
| 20.06.2025 | 112,00 | 112,68 | 112,00 | 112,68 | 0,14% | 157,00 |
| 19.06.2025 | 112,50 | 112,80 | 112,50 | 112,52 | -0,12% | 147,00 |
| 18.06.2025 | 112,32 | 112,72 | 111,90 | 112,66 | -0,32% | 190,00 |
| 17.06.2025 | 113,44 | 113,86 | 113,02 | 113,02 | -0,56% | 259,00 |
| 16.06.2025 | 113,58 | 113,66 | 112,88 | 113,66 | 0,42% | 173,00 |
| 13.06.2025 | 113,52 | 114,70 | 113,18 | 113,18 | -0,81% | 118,00 |
| 12.06.2025 | 113,00 | 114,10 | 112,04 | 114,10 | 0,85% | 240,00 |
| 11.06.2025 | 115,80 | 115,80 | 113,12 | 113,14 | -1,63% | 280,00 |
| 10.06.2025 | 114,02 | 115,64 | 114,02 | 115,02 | 0,95% | 45,00 |
| 09.06.2025 | 113,68 | 114,18 | 113,60 | 113,94 | -0,14% | 297,00 |
| 06.06.2025 | 114,36 | 114,72 | 113,72 | 114,10 | -0,21% | 778,00 |
| 05.06.2025 | 115,00 | 116,04 | 113,80 | 114,34 | -1,09% | 239,00 |
| 04.06.2025 | 115,78 | 116,58 | 115,18 | 115,60 | -0,46% | 241,00 |
| 03.06.2025 | 114,32 | 116,14 | 114,32 | 116,14 | 1,65% | 91,00 |
| 02.06.2025 | 115,90 | 115,90 | 113,44 | 114,26 | -1,48% | 498,00 |
| 30.05.2025 | 116,02 | 116,80 | 115,98 | 115,98 | -0,14% | 402,00 |
| 29.05.2025 | 116,52 | 116,52 | 114,88 | 116,14 | 0,26% | 1.154,00 |
| 28.05.2025 | 116,36 | 116,52 | 115,84 | 115,84 | 0,28% | 161,00 |
| 27.05.2025 | 114,30 | 115,54 | 113,74 | 115,52 | -0,14% | 619,00 |
| 26.05.2025 | 114,06 | 115,72 | 114,06 | 115,68 | 1,58% | 884,00 |
| 23.05.2025 | 115,10 | 115,48 | 113,00 | 113,88 | -1,47% | 485,00 |
| 22.05.2025 | 114,92 | 115,64 | 114,30 | 115,58 | 0,36% | 435,00 |
| 21.05.2025 | 116,52 | 116,76 | 114,94 | 115,16 | -1,35% | 395,00 |
| 20.05.2025 | 117,26 | 117,60 | 116,74 | 116,74 | -0,36% | 480,00 |
| 19.05.2025 | 118,48 | 118,48 | 116,86 | 117,16 | -1,23% | 409,00 |
| 16.05.2025 | 117,68 | 118,62 | 117,10 | 118,62 | 1,28% | 679,00 |
| 15.05.2025 | 114,64 | 117,28 | 114,64 | 117,12 | 1,75% | 103,00 |
| 14.05.2025 | 116,62 | 116,92 | 114,58 | 115,10 | -1,12% | 2.043,00 |
| 13.05.2025 | 118,52 | 119,24 | 116,40 | 116,40 | -1,57% | 337,00 |
| 12.05.2025 | 116,02 | 118,88 | 116,02 | 118,26 | 1,77% | 881,00 |
| 09.05.2025 | 117,02 | 117,22 | 115,82 | 116,20 | -0,70% | 202,00 |
| 08.05.2025 | 116,74 | 118,28 | 116,70 | 117,02 | -0,12% | 371,00 |
| 07.05.2025 | 115,30 | 117,16 | 115,30 | 117,16 | 2,00% | 654,00 |
| 06.05.2025 | 116,80 | 116,80 | 114,86 | 114,86 | -1,68% | 645,00 |
| 05.05.2025 | 118,12 | 118,48 | 116,82 | 116,82 | -1,48% | 1.592,00 |
| 02.05.2025 | 119,18 | 119,18 | 117,48 | 118,58 | -0,60% | 406,00 |
| 30.04.2025 | 118,02 | 119,62 | 117,42 | 119,30 | 1,22% | 404,00 |
| 29.04.2025 | 117,52 | 118,00 | 115,88 | 117,86 | 0,43% | 735,00 |
| 28.04.2025 | 117,68 | 118,48 | 117,30 | 117,36 | 0,09% | 790,00 |
| 25.04.2025 | 119,66 | 120,08 | 116,52 | 117,26 | -1,41% | 2.893,00 |
| 24.04.2025 | 125,18 | 125,18 | 118,54 | 118,94 | -4,62% | 1.875,00 |
| 23.04.2025 | 126,30 | 126,96 | 124,22 | 124,70 | -0,10% | 202,00 |
| 22.04.2025 | 123,76 | 125,40 | 123,76 | 124,82 | -0,75% | 1.218,00 |
| 17.04.2025 | 123,42 | 125,88 | 123,42 | 125,76 | 2,33% | 69,00 |
| 16.04.2025 | 126,10 | 126,44 | 122,90 | 122,90 | -3,17% | 2.367,00 |
| 15.04.2025 | 129,34 | 129,72 | 126,92 | 126,92 | -1,83% | 518,00 |
| 14.04.2025 | 127,02 | 129,28 | 126,64 | 129,28 | 1,33% | 541,00 |
| 11.04.2025 | 128,42 | 128,42 | 126,18 | 127,58 | -1,25% | 260,00 |
| 10.04.2025 | 132,88 | 133,28 | 129,20 | 129,20 | -1,78% | 335,00 |
| 09.04.2025 | 126,50 | 131,74 | 125,04 | 131,54 | 2,78% | 278,00 |
| 08.04.2025 | 131,74 | 132,76 | 127,46 | 127,98 | -2,41% | 1.497,00 |
| 07.04.2025 | 131,24 | 133,00 | 128,80 | 131,14 | -2,06% | 655,00 |
| 04.04.2025 | 135,66 | 140,30 | 133,90 | 133,90 | -2,63% | 143,00 |
| 03.04.2025 | 135,22 | 138,26 | 133,58 | 137,52 | 0,07% | 463,00 |
| 02.04.2025 | 138,28 | 138,76 | 136,84 | 137,42 | -0,49% | 137,00 |
| 01.04.2025 | 138,52 | 138,98 | 137,92 | 138,10 | -0,96% | 299,00 |
| 31.03.2025 | 137,40 | 140,22 | 137,32 | 139,44 | 0,24% | 720,00 |
| 28.03.2025 | 138,52 | 139,10 | 138,52 | 139,10 | -0,09% | 33,00 |
| 27.03.2025 | 137,74 | 139,22 | 137,74 | 139,22 | 0,61% | 119,00 |
| 26.03.2025 | 135,40 | 138,38 | 135,12 | 138,38 | 2,32% | 134,00 |
| 24.03.2025 | 135,30 | 135,30 | 134,12 | 135,24 | 0,24% | 284,00 |