146,640€
3,27%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 141,02 | 141,02 | 139,56 | 140,04 | -1,10% | 1.050,00 |
| 13.01.2025 | 140,20 | 141,72 | 139,42 | 141,60 | 1,71% | 578,00 |
| 10.01.2025 | 142,78 | 143,48 | 138,42 | 139,22 | -2,34% | 816,00 |
| 09.01.2025 | 142,02 | 143,98 | 142,02 | 142,56 | 0,68% | 182,00 |
| 08.01.2025 | 140,48 | 141,72 | 140,48 | 141,60 | 0,40% | 858,00 |
| 07.01.2025 | 141,40 | 141,68 | 141,04 | 141,04 | 0,04% | 2.054,00 |
| 06.01.2025 | 145,12 | 145,22 | 140,98 | 140,98 | -3,28% | 136,00 |
| 03.01.2025 | 146,52 | 146,62 | 145,76 | 145,76 | -0,34% | 182,00 |
| 02.01.2025 | 147,50 | 147,96 | 146,26 | 146,26 | -0,65% | 170,00 |
| 30.12.2024 | 147,38 | 147,38 | 146,72 | 147,22 | 0,49% | 255,00 |
| 27.12.2024 | 145,90 | 147,22 | 145,82 | 146,50 | 0,34% | 1.348,00 |
| 23.12.2024 | 146,68 | 147,40 | 146,00 | 146,00 | -0,21% | 105,00 |
| 22.12.2024 | 145,68 | 146,80 | 145,00 | 146,30 | -0,46% | 450,00 |
| 19.12.2024 | 147,84 | 148,40 | 146,86 | 146,98 | -0,93% | 1.556,00 |
| 18.12.2024 | 148,52 | 148,76 | 147,50 | 148,36 | -0,24% | 105,00 |
| 17.12.2024 | 150,66 | 150,90 | 148,12 | 148,72 | -1,42% | 17,00 |
| 13.12.2024 | 151,02 | 151,02 | 150,42 | 150,86 | -0,46% | 10,00 |
| 12.12.2024 | 150,00 | 151,56 | 150,00 | 151,56 | 1,68% | 34,00 |
| 11.12.2024 | 151,72 | 152,22 | 149,06 | 149,06 | -1,92% | 128,00 |
| 10.12.2024 | 150,12 | 152,04 | 150,12 | 151,98 | 0,50% | 345,00 |
| 09.12.2024 | 149,90 | 151,22 | 149,52 | 151,22 | 0,47% | 160,00 |
| 06.12.2024 | 150,18 | 151,14 | 150,18 | 150,52 | -0,75% | 523,00 |
| 05.12.2024 | 152,16 | 152,68 | 150,80 | 151,66 | -0,03% | 141,00 |
| 04.12.2024 | 153,70 | 154,52 | 151,70 | 151,70 | -1,72% | 286,00 |
| 03.12.2024 | 155,12 | 155,20 | 153,64 | 154,36 | -0,45% | 282,00 |
| 02.12.2024 | 155,16 | 155,54 | 155,06 | 155,06 | 0,48% | 161,00 |
| 29.11.2024 | 154,18 | 154,36 | 153,60 | 154,32 | 0,19% | 55,00 |
| 28.11.2024 | 154,10 | 155,78 | 154,02 | 154,02 | 0,21% | 30,00 |
| 27.11.2024 | 154,18 | 154,18 | 153,56 | 153,70 | -0,60% | 115,00 |
| 26.11.2024 | 155,30 | 155,48 | 154,62 | 154,62 | -0,06% | 25,00 |
| 25.11.2024 | 155,10 | 155,10 | 154,62 | 154,72 | 0,30% | 186,00 |
| 22.11.2024 | 152,74 | 154,46 | 152,74 | 154,26 | 1,14% | 221,00 |
| 21.11.2024 | 150,20 | 152,52 | 150,20 | 152,52 | 1,23% | 188,00 |
| 20.11.2024 | 148,02 | 150,66 | 148,02 | 150,66 | 2,05% | 173,00 |
| 19.11.2024 | 149,52 | 150,38 | 147,64 | 147,64 | -1,90% | 218,00 |
| 18.11.2024 | 151,68 | 151,68 | 149,74 | 150,50 | 0,12% | 89,00 |
| 15.11.2024 | 155,46 | 156,14 | 150,32 | 150,32 | -4,80% | 265,00 |
| 14.11.2024 | 155,82 | 157,94 | 155,82 | 157,90 | 1,67% | 147,00 |
| 13.11.2024 | 154,28 | 155,30 | 154,28 | 155,30 | 0,22% | 527,00 |
| 12.11.2024 | 154,20 | 155,34 | 154,20 | 154,96 | 0,51% | 144,00 |
| 11.11.2024 | 154,22 | 154,90 | 154,18 | 154,18 | -0,06% | 249,00 |
| 08.11.2024 | 152,34 | 154,40 | 152,34 | 154,28 | 1,57% | 75,00 |
| 07.11.2024 | 152,90 | 153,64 | 151,60 | 151,90 | -1,12% | 156,00 |
| 06.11.2024 | 156,52 | 157,12 | 152,96 | 153,62 | 0,07% | 264,00 |
| 05.11.2024 | 153,06 | 153,52 | 153,06 | 153,52 | 0,70% | 13,00 |
| 04.11.2024 | 152,88 | 152,88 | 152,04 | 152,46 | -0,18% | 130,00 |
| 01.11.2024 | 152,62 | 152,94 | 152,62 | 152,74 | -0,18% | 45,00 |
| 31.10.2024 | 153,02 | 153,64 | 153,02 | 153,02 | -0,13% | 175,00 |
| 30.10.2024 | 155,02 | 155,02 | 153,22 | 153,22 | -0,73% | 215,00 |
| 29.10.2024 | 156,80 | 156,80 | 154,34 | 154,34 | -1,62% | 45,00 |
| 28.10.2024 | 159,40 | 159,40 | 156,88 | 156,88 | -1,48% | 74,00 |
| 25.10.2024 | 158,72 | 159,78 | 158,72 | 159,24 | 0,34% | 102,00 |
| 24.10.2024 | 159,82 | 160,30 | 158,70 | 158,70 | -1,10% | 26,00 |
| 23.10.2024 | 161,12 | 161,58 | 160,46 | 160,46 | -0,58% | 80,00 |
| 22.10.2024 | 161,22 | 161,40 | 161,10 | 161,40 | 0,71% | 65,00 |
| 18.10.2024 | 160,88 | 161,38 | 160,26 | 160,26 | -0,41% | 75,00 |
| 17.10.2024 | 160,52 | 160,98 | 160,52 | 160,92 | 0,32% | 15,00 |
| 16.10.2024 | 161,36 | 161,36 | 159,94 | 160,40 | -0,87% | 81,00 |
| 15.10.2024 | 161,28 | 161,80 | 161,28 | 161,80 | 1,02% | 113,00 |
| 14.10.2024 | 159,78 | 160,20 | 159,78 | 160,16 | 0,21% | 176,00 |
| 11.10.2024 | 157,80 | 159,94 | 157,66 | 159,82 | 1,50% | 265,00 |
| 10.10.2024 | 157,18 | 158,22 | 157,18 | 157,46 | 0,17% | 45,00 |
| 09.10.2024 | 154,76 | 158,02 | 154,38 | 157,20 | 2,34% | 164,00 |
| 08.10.2024 | 152,20 | 153,60 | 150,60 | 153,60 | 0,89% | 116,00 |
| 07.10.2024 | 153,44 | 153,72 | 152,24 | 152,24 | -0,37% | 36,00 |
| 04.10.2024 | 152,76 | 153,36 | 152,52 | 152,80 | 0,10% | 99,00 |
| 03.10.2024 | 153,26 | 153,26 | 151,84 | 152,64 | -0,12% | 22,00 |
| 02.10.2024 | 154,28 | 155,04 | 152,82 | 152,82 | -0,53% | 51,00 |
| 01.10.2024 | 152,32 | 153,90 | 152,22 | 153,64 | 0,80% | 23,00 |
| 27.09.2024 | 152,08 | 152,96 | 151,96 | 152,42 | 0,55% | 55,00 |
| 26.09.2024 | 152,54 | 152,54 | 151,42 | 151,58 | -0,53% | 50,00 |
| 25.09.2024 | 154,60 | 154,88 | 152,38 | 152,38 | -1,58% | 16,00 |