114,100€
-0,21%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 114,19 | 115,25 | 113,62 | 114,08 | -0,48% | 778,00 |
| 05.06.2025 | 115,00 | 116,47 | 113,51 | 114,63 | -0,71% | 289,00 |
| 04.06.2025 | 116,02 | 116,67 | 115,05 | 115,45 | -0,41% | 241,00 |
| 03.06.2025 | 114,32 | 116,21 | 114,12 | 115,93 | 1,35% | 91,00 |
| 02.06.2025 | 115,71 | 115,86 | 112,89 | 114,39 | -1,14% | 505,00 |
| 30.05.2025 | 116,25 | 117,24 | 115,69 | 115,71 | -0,29% | 402,00 |
| 29.05.2025 | 116,52 | 116,71 | 114,58 | 116,05 | 0,29% | 1.222,00 |
| 28.05.2025 | 116,19 | 116,95 | 115,57 | 115,71 | -0,20% | 171,00 |
| 27.05.2025 | 114,41 | 116,00 | 113,67 | 115,94 | 0,46% | 639,00 |
| 26.05.2025 | 114,28 | 115,90 | 114,10 | 115,41 | 1,38% | 874,00 |
| 23.05.2025 | 115,29 | 115,63 | 112,69 | 113,84 | -1,31% | 482,00 |
| 22.05.2025 | 115,09 | 115,91 | 114,17 | 115,35 | 0,31% | 419,00 |
| 21.05.2025 | 116,60 | 116,90 | 114,79 | 114,99 | -1,61% | 395,00 |
| 20.05.2025 | 117,10 | 117,95 | 116,60 | 116,87 | -0,29% | 490,00 |
| 19.05.2025 | 118,33 | 118,33 | 116,68 | 117,21 | -0,97% | 414,00 |
| 16.05.2025 | 117,42 | 118,53 | 116,77 | 118,36 | 0,67% | 682,00 |
| 15.05.2025 | 114,87 | 117,62 | 114,60 | 117,57 | 2,23% | 101,00 |
| 14.05.2025 | 116,80 | 116,94 | 114,30 | 115,00 | -1,23% | 1.943,00 |
| 13.05.2025 | 118,70 | 119,41 | 116,19 | 116,43 | -1,90% | 351,00 |
| 12.05.2025 | 116,50 | 118,95 | 115,62 | 118,69 | 2,45% | 888,00 |
| 09.05.2025 | 117,23 | 117,58 | 115,60 | 115,85 | -1,00% | 222,00 |
| 08.05.2025 | 116,92 | 118,37 | 116,18 | 117,02 | 0,30% | 283,00 |
| 07.05.2025 | 115,49 | 117,36 | 114,67 | 116,67 | 1,51% | 754,00 |
| 06.05.2025 | 116,76 | 116,86 | 114,58 | 114,93 | -1,49% | 675,00 |
| 05.05.2025 | 118,30 | 118,66 | 116,05 | 116,67 | -1,39% | 1.745,00 |
| 02.05.2025 | 118,84 | 119,59 | 117,13 | 118,32 | -1,09% | 416,00 |
| 30.04.2025 | 118,33 | 120,00 | 117,16 | 119,62 | 1,38% | 212,00 |
| 29.04.2025 | 117,68 | 118,13 | 115,40 | 117,99 | 0,78% | 715,00 |
| 28.04.2025 | 117,48 | 119,15 | 116,60 | 117,08 | -0,26% | 790,00 |
| 25.04.2025 | 119,73 | 120,10 | 115,97 | 117,38 | -1,22% | 2.763,00 |
| 24.04.2025 | 125,54 | 126,10 | 118,31 | 118,83 | -5,33% | 1.968,00 |
| 23.04.2025 | 126,62 | 127,10 | 124,17 | 125,52 | -0,06% | 317,00 |
| 22.04.2025 | 123,87 | 126,00 | 123,40 | 125,60 | 0,02% | 1.228,00 |
| 17.04.2025 | 123,74 | 126,55 | 122,90 | 125,58 | 2,05% | 94,00 |
| 16.04.2025 | 125,93 | 127,10 | 122,68 | 123,06 | -2,80% | 2.368,00 |
| 15.04.2025 | 129,18 | 130,32 | 126,50 | 126,61 | -2,03% | 522,00 |
| 14.04.2025 | 127,41 | 129,53 | 126,15 | 129,23 | 1,52% | 601,00 |
| 11.04.2025 | 128,32 | 130,07 | 125,08 | 127,30 | -1,03% | 160,00 |
| 10.04.2025 | 133,15 | 133,40 | 127,81 | 128,63 | -3,28% | 335,00 |
| 09.04.2025 | 126,74 | 133,32 | 124,84 | 132,99 | 3,82% | 226,00 |
| 08.04.2025 | 131,95 | 133,12 | 127,09 | 128,10 | -2,18% | 1.537,00 |
| 07.04.2025 | 131,59 | 133,48 | 127,85 | 130,96 | -2,26% | 569,00 |
| 04.04.2025 | 135,88 | 140,56 | 133,81 | 133,99 | -2,38% | 121,00 |
| 03.04.2025 | 135,53 | 138,90 | 133,38 | 137,26 | -0,09% | 623,00 |
| 02.04.2025 | 138,60 | 139,06 | 136,42 | 137,39 | -0,96% | 244,00 |
| 01.04.2025 | 138,86 | 139,68 | 137,75 | 138,72 | 0,03% | 699,00 |
| 31.03.2025 | 137,61 | 141,45 | 137,24 | 138,68 | 0,82% | 920,00 |
| 28.03.2025 | 138,76 | 139,81 | 135,99 | 137,55 | -0,72% | 33,00 |
| 27.03.2025 | 138,23 | 139,43 | 137,84 | 138,55 | 0,11% | 119,00 |
| 26.03.2025 | 135,21 | 138,88 | 135,00 | 138,40 | 2,18% | 134,00 |
| 25.03.2025 | 135,55 | 136,07 | 133,90 | 135,45 | -0,02% | 27,00 |
| 24.03.2025 | 134,81 | 135,78 | 133,73 | 135,48 | 0,94% | 284,00 |
| 21.03.2025 | 136,25 | 136,33 | 134,12 | 134,22 | -1,02% | 247,00 |
| 20.03.2025 | 136,30 | 137,34 | 135,38 | 135,61 | -0,26% | 7,00 |
| 19.03.2025 | 136,77 | 137,33 | 134,91 | 135,97 | -0,21% | 348,00 |
| 18.03.2025 | 138,67 | 138,90 | 135,94 | 136,25 | -1,85% | 290,00 |
| 17.03.2025 | 136,75 | 139,12 | 135,51 | 138,82 | 1,65% | 309,00 |
| 14.03.2025 | 137,19 | 137,36 | 134,84 | 136,57 | -0,20% | 1.627,00 |
| 13.03.2025 | 136,46 | 138,71 | 136,08 | 136,85 | 0,65% | 189,00 |
| 12.03.2025 | 139,92 | 140,00 | 134,69 | 135,97 | -2,61% | 247,00 |
| 11.03.2025 | 143,16 | 143,45 | 139,16 | 139,61 | -2,85% | 407,00 |
| 10.03.2025 | 142,72 | 147,68 | 142,09 | 143,71 | 0,93% | 166,00 |
| 07.03.2025 | 141,81 | 145,33 | 140,32 | 142,38 | -0,67% | 102,00 |
| 06.03.2025 | 142,56 | 143,53 | 140,78 | 143,34 | 0,53% | 99,00 |
| 05.03.2025 | 145,69 | 147,68 | 141,98 | 142,58 | -1,89% | 1.572,00 |
| 04.03.2025 | 148,42 | 152,55 | 145,13 | 145,32 | -2,36% | 439,00 |
| 03.03.2025 | 147,74 | 149,11 | 143,67 | 148,84 | 0,61% | 1.031,00 |
| 28.02.2025 | 146,12 | 148,95 | 144,65 | 147,94 | 1,25% | 282,00 |
| 27.02.2025 | 144,79 | 146,73 | 143,75 | 146,12 | 1,15% | 1.149,00 |
| 26.02.2025 | 149,22 | 149,32 | 143,95 | 144,46 | -2,88% | 127,00 |
| 25.02.2025 | 147,21 | 150,74 | 146,64 | 148,74 | 1,19% | 151,00 |
| 24.02.2025 | 146,24 | 149,36 | 145,32 | 146,99 | 0,18% | 809,00 |
| 21.02.2025 | 142,08 | 147,69 | 141,79 | 146,73 | 3,36% | 389,00 |
| 20.02.2025 | 139,68 | 142,06 | 138,69 | 141,96 | 1,49% | 1.291,00 |
| 19.02.2025 | 138,22 | 139,99 | 137,82 | 139,88 | 1,40% | 1.105,00 |
| 18.02.2025 | 138,41 | 138,41 | 135,62 | 137,95 | 0,03% | 2.168,00 |
| 17.02.2025 | 136,66 | 139,04 | 136,66 | 137,91 | 0,94% | 1.399,00 |
| 14.02.2025 | 138,37 | 139,70 | 136,63 | 136,63 | -1,13% | 331,00 |
| 13.02.2025 | 139,25 | 139,45 | 137,69 | 138,19 | -0,24% | 624,00 |
| 12.02.2025 | 140,52 | 141,01 | 137,78 | 138,52 | -1,42% | 178,00 |
| 11.02.2025 | 139,94 | 140,82 | 138,85 | 140,52 | 0,34% | 466,00 |
| 10.02.2025 | 140,18 | 140,83 | 138,72 | 140,05 | 0,28% | 274,00 |
| 07.02.2025 | 140,22 | 140,49 | 138,93 | 139,66 | -0,17% | 181,00 |
| 06.02.2025 | 140,45 | 141,68 | 138,84 | 139,90 | -0,11% | 318,00 |
| 05.02.2025 | 138,58 | 140,14 | 136,91 | 140,06 | 1,40% | 437,00 |
| 04.02.2025 | 145,70 | 150,78 | 137,84 | 138,13 | -5,42% | 1.473,00 |
| 03.02.2025 | 145,77 | 147,42 | 145,01 | 146,05 | 0,59% | 1.225,00 |
| 31.01.2025 | 146,33 | 146,68 | 144,89 | 145,20 | -0,55% | 551,00 |
| 30.01.2025 | 145,78 | 146,84 | 144,58 | 146,01 | 1,09% | 844,00 |
| 29.01.2025 | 144,52 | 145,88 | 144,15 | 144,44 | 0,29% | 245,00 |
| 28.01.2025 | 147,99 | 148,46 | 143,90 | 144,02 | -2,31% | 258,00 |
| 27.01.2025 | 141,42 | 148,22 | 141,42 | 147,42 | 3,74% | 122,00 |
| 24.01.2025 | 142,34 | 142,72 | 141,19 | 142,10 | -0,28% | 417,00 |
| 23.01.2025 | 142,20 | 142,86 | 141,54 | 142,50 | -0,22% | 314,00 |
| 22.01.2025 | 142,62 | 143,04 | 142,10 | 142,82 | 0,39% | 97,00 |
| 21.01.2025 | 143,52 | 144,04 | 142,26 | 142,26 | -1,69% | 147,00 |
| 20.01.2025 | 144,50 | 145,70 | 144,04 | 144,70 | 0,50% | 404,00 |
| 17.01.2025 | 142,00 | 144,06 | 142,00 | 143,98 | 1,42% | 326,00 |
| 16.01.2025 | 140,54 | 141,96 | 140,54 | 141,96 | 0,97% | 165,00 |
| 15.01.2025 | 140,80 | 141,12 | 140,40 | 140,60 | 0,40% | 211,00 |