150,500€
0,12%
Echtzeit-Aktienkurs PepsiCo
Bid:
Ask:
Aktienkurse zur PepsiCo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 151,36 | 151,96 | 149,29 | 149,48 | -0,83% | 89,00 |
| 15.11.2024 | 155,71 | 156,45 | 150,15 | 150,73 | -3,98% | 385,00 |
| 14.11.2024 | 156,03 | 158,51 | 155,28 | 156,98 | 0,62% | 735,00 |
| 13.11.2024 | 154,66 | 156,02 | 153,07 | 156,01 | 0,83% | 1.470,00 |
| 12.11.2024 | 154,54 | 155,41 | 153,66 | 154,72 | 0,35% | 274,00 |
| 11.11.2024 | 154,38 | 156,07 | 153,98 | 154,18 | 0,06% | 264,00 |
| 08.11.2024 | 152,69 | 154,95 | 152,03 | 154,08 | 1,49% | 150,00 |
| 07.11.2024 | 153,54 | 153,80 | 151,42 | 151,82 | -1,04% | 176,00 |
| 06.11.2024 | 157,26 | 157,98 | 152,37 | 153,41 | -0,15% | 294,00 |
| 05.11.2024 | 153,51 | 153,70 | 151,91 | 153,64 | 0,44% | 39,00 |
| 04.11.2024 | 152,54 | 153,11 | 151,71 | 152,97 | -0,12% | 158,00 |
| 01.11.2024 | 152,79 | 153,55 | 152,12 | 153,15 | 0,12% | 90,00 |
| 31.10.2024 | 152,94 | 154,14 | 152,52 | 152,97 | 0,02% | 525,00 |
| 30.10.2024 | 154,94 | 155,29 | 152,92 | 152,94 | -1,25% | 230,00 |
| 29.10.2024 | 157,31 | 157,81 | 154,60 | 154,88 | -1,43% | 135,00 |
| 28.10.2024 | 159,60 | 160,00 | 156,93 | 157,12 | -1,26% | 137,00 |
| 25.10.2024 | 159,11 | 160,67 | 158,73 | 159,13 | 0,10% | 204,00 |
| 24.10.2024 | 160,19 | 160,90 | 158,63 | 158,97 | -0,84% | 32,00 |
| 23.10.2024 | 161,26 | 161,89 | 160,04 | 160,32 | -0,75% | 95,00 |
| 22.10.2024 | 161,52 | 161,88 | 160,48 | 161,53 | -0,17% | 155,00 |
| 21.10.2024 | 161,04 | 163,69 | 160,69 | 161,80 | 0,40% | 18,00 |
| 18.10.2024 | 161,12 | 161,63 | 158,82 | 161,15 | -0,09% | 82,00 |
| 17.10.2024 | 160,70 | 162,19 | 159,61 | 161,29 | 0,38% | 45,00 |
| 16.10.2024 | 161,67 | 162,24 | 159,81 | 160,68 | -0,56% | 146,00 |
| 15.10.2024 | 161,63 | 162,73 | 160,51 | 161,58 | 0,06% | 203,00 |
| 14.10.2024 | 160,18 | 161,62 | 159,65 | 161,48 | 1,00% | 176,00 |
| 11.10.2024 | 158,12 | 160,14 | 157,25 | 159,88 | 1,07% | 271,00 |
| 10.10.2024 | 157,44 | 158,48 | 156,11 | 158,18 | 0,29% | 90,00 |
| 09.10.2024 | 155,36 | 158,29 | 154,50 | 157,72 | 1,59% | 404,00 |
| 08.10.2024 | 152,34 | 155,44 | 150,24 | 155,25 | 1,87% | 116,00 |
| 07.10.2024 | 153,42 | 153,91 | 151,71 | 152,40 | -0,40% | 49,00 |
| 04.10.2024 | 152,97 | 153,77 | 152,23 | 153,01 | 0,16% | 219,00 |
| 03.10.2024 | 153,62 | 153,74 | 151,61 | 152,77 | -0,44% | 43,00 |
| 02.10.2024 | 154,74 | 155,24 | 152,57 | 153,45 | -0,92% | 51,00 |
| 01.10.2024 | 152,56 | 155,26 | 152,54 | 154,87 | 1,40% | 23,00 |
| 30.09.2024 | 152,53 | 153,86 | 151,96 | 152,73 | 0,30% | 99,00 |
| 27.09.2024 | 152,44 | 153,74 | 151,30 | 152,28 | 0,30% | 68,00 |
| 26.09.2024 | 152,81 | 153,17 | 151,22 | 151,82 | -0,28% | 46,00 |
| 25.09.2024 | 151,55 | 152,99 | 150,96 | 152,25 | 0,14% | 205,00 |
| 24.09.2024 | 154,88 | 155,54 | 151,85 | 152,03 | -1,82% | 46,00 |
| 23.09.2024 | 153,70 | 156,22 | 153,27 | 154,85 | 0,97% | 88,00 |
| 20.09.2024 | 155,26 | 155,67 | 152,37 | 153,36 | -1,92% | 242,00 |
| 19.09.2024 | 158,00 | 158,18 | 156,20 | 156,36 | -0,82% | 19,00 |
| 18.09.2024 | 158,72 | 158,72 | 157,18 | 157,66 | -0,97% | - |
| 17.09.2024 | 159,22 | 159,60 | 159,00 | 159,20 | 0,03% | 119,00 |
| 16.09.2024 | 159,24 | 159,38 | 158,90 | 159,16 | -0,33% | 18,00 |
| 13.09.2024 | 159,58 | 160,48 | 159,58 | 159,68 | -0,29% | 95,00 |
| 12.09.2024 | 159,98 | 160,14 | 158,88 | 160,14 | 0,41% | 11,00 |
| 11.09.2024 | 160,18 | 160,18 | 159,48 | 159,48 | -1,20% | 35,00 |
| 10.09.2024 | 161,02 | 162,32 | 161,02 | 161,42 | 0,96% | 3,00 |
| 06.09.2024 | 159,38 | 160,98 | 159,38 | 159,88 | -0,62% | 1.012,00 |
| 05.09.2024 | 160,66 | 161,46 | 160,24 | 160,88 | 0,80% | 43,00 |
| 04.09.2024 | 159,96 | 160,44 | 159,60 | 159,60 | -0,67% | 50,00 |
| 03.09.2024 | 156,30 | 160,68 | 156,30 | 160,68 | 1,22% | 34,00 |
| 02.09.2024 | 156,00 | 158,74 | 156,00 | 158,74 | 2,23% | 202,00 |
| 30.08.2024 | 155,36 | 156,04 | 155,24 | 155,28 | 0,00% | 269,00 |
| 29.08.2024 | 157,22 | 157,22 | 155,28 | 155,28 | -1,16% | 100,00 |
| 28.08.2024 | 157,10 | 157,10 | 157,10 | 157,10 | 0,58% | - |
| 27.08.2024 | 157,52 | 157,52 | 156,02 | 156,20 | -1,03% | 36,00 |
| 26.08.2024 | 157,22 | 158,18 | 157,22 | 157,82 | 1,14% | 32,00 |
| 23.08.2024 | 157,98 | 157,98 | 156,04 | 156,04 | -0,93% | 10,00 |
| 22.08.2024 | 156,84 | 157,50 | 156,84 | 157,50 | 0,61% | 5,00 |
| 21.08.2024 | 157,80 | 158,30 | 156,54 | 156,54 | -0,13% | 8,00 |
| 20.08.2024 | 156,68 | 156,74 | 156,68 | 156,74 | -0,05% | 100,00 |
| 19.08.2024 | 156,56 | 156,82 | 156,50 | 156,82 | 0,23% | 655,00 |
| 16.08.2024 | 157,02 | 157,48 | 156,46 | 156,46 | -0,24% | 130,00 |
| 15.08.2024 | 157,72 | 158,34 | 156,50 | 156,84 | -0,65% | 94,00 |
| 14.08.2024 | 156,80 | 157,86 | 156,04 | 157,86 | 1,00% | 3,00 |
| 13.08.2024 | 156,62 | 157,22 | 156,30 | 156,30 | -0,20% | 164,00 |
| 12.08.2024 | 158,40 | 158,40 | 156,62 | 156,62 | -0,77% | 110,00 |
| 09.08.2024 | 157,52 | 157,84 | 157,52 | 157,84 | -0,30% | 3,00 |
| 08.08.2024 | 157,02 | 158,32 | 157,02 | 158,32 | 0,16% | 20,00 |
| 07.08.2024 | 158,54 | 159,52 | 157,60 | 158,06 | -0,39% | 62,00 |
| 06.08.2024 | 159,76 | 159,96 | 158,68 | 158,68 | -0,48% | 19,00 |
| 05.08.2024 | 158,96 | 164,04 | 158,96 | 159,44 | -1,56% | 362,00 |
| 03.08.2024 | 161,96 | 161,96 | 161,96 | 161,96 | 1,34% | - |
| 02.08.2024 | 160,82 | 163,60 | 159,82 | 159,82 | -1,19% | 87,00 |
| 01.08.2024 | 159,10 | 161,74 | 159,10 | 161,74 | 1,35% | 162,00 |
| 31.07.2024 | 160,46 | 161,20 | 159,58 | 159,58 | -0,34% | 44,00 |
| 30.07.2024 | 159,72 | 160,12 | 159,34 | 160,12 | 0,05% | 186,00 |
| 29.07.2024 | 159,08 | 160,04 | 159,08 | 160,04 | 0,84% | 8,00 |
| 26.07.2024 | 157,74 | 158,70 | 157,54 | 158,70 | 0,79% | 525,00 |
| 25.07.2024 | 155,08 | 157,46 | 154,56 | 157,46 | 2,58% | 209,00 |
| 24.07.2024 | 152,84 | 153,72 | 152,60 | 153,50 | 0,12% | 294,00 |
| 23.07.2024 | 153,62 | 153,80 | 153,12 | 153,32 | -0,92% | 20,00 |
| 22.07.2024 | 154,74 | 154,74 | 154,74 | 154,74 | -0,17% | - |
| 19.07.2024 | 156,50 | 156,68 | 155,00 | 155,00 | -0,22% | 27,00 |
| 18.07.2024 | 155,14 | 155,34 | 155,04 | 155,34 | 3,38% | 46,00 |
| 17.07.2024 | 150,26 | 150,26 | 150,26 | 150,26 | -0,54% | - |
| 16.07.2024 | 150,52 | 151,08 | 150,52 | 151,08 | 0,04% | 57,00 |
| 15.07.2024 | 153,34 | 153,36 | 151,02 | 151,02 | -1,49% | 227,00 |
| 12.07.2024 | 150,84 | 153,30 | 150,84 | 153,30 | 1,63% | 48,00 |
| 11.07.2024 | 150,72 | 151,02 | 145,62 | 150,84 | 0,17% | 330,00 |
| 10.07.2024 | 149,52 | 150,80 | 149,52 | 150,58 | 0,60% | 72,00 |
| 09.07.2024 | 149,72 | 150,54 | 149,42 | 149,68 | 0,01% | 184,00 |
| 08.07.2024 | 151,72 | 151,72 | 149,66 | 149,66 | -0,58% | 62,00 |
| 05.07.2024 | 150,70 | 150,72 | 150,54 | 150,54 | 0,36% | 51,00 |
| 04.07.2024 | 150,00 | 150,00 | 150,00 | 150,00 | -0,73% | - |
| 03.07.2024 | 152,12 | 152,38 | 150,16 | 151,10 | -0,77% | 226,00 |
| 02.07.2024 | 151,30 | 152,28 | 151,30 | 152,28 | 0,49% | 37,00 |