125,260€
0,30%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 124,82 | 126,58 | 124,18 | 125,26 | 0,36% | 320,00 |
| 23.06.2026 | 124,18 | 126,20 | 123,79 | 124,81 | 1,37% | 5.390,00 |
| 22.06.2026 | 124,00 | 124,61 | 123,00 | 123,12 | -0,32% | 1.299,00 |
| 19.06.2026 | 124,10 | 124,74 | 123,45 | 123,52 | -0,52% | 280,00 |
| 18.06.2026 | 123,30 | 124,51 | 122,91 | 124,16 | 0,80% | 824,00 |
| 17.06.2026 | 125,76 | 125,92 | 122,62 | 123,17 | -2,15% | 2.394,00 |
| 16.06.2026 | 126,24 | 127,38 | 125,09 | 125,88 | -0,26% | 42,00 |
| 15.06.2026 | 123,62 | 126,61 | 122,96 | 126,21 | 1,21% | 1.600,00 |
| 12.06.2026 | 124,46 | 125,18 | 123,13 | 124,70 | 0,50% | 1.480,00 |
| 11.06.2026 | 124,97 | 126,14 | 124,03 | 124,08 | -0,74% | 3.536,00 |
| 10.06.2026 | 124,14 | 125,88 | 123,61 | 125,00 | 1,05% | 4.924,00 |
| 09.06.2026 | 121,79 | 124,96 | 121,40 | 123,70 | 1,44% | 3.483,00 |
| 08.06.2026 | 124,20 | 124,20 | 121,48 | 121,94 | -0,94% | 519,00 |
| 05.06.2026 | 121,82 | 124,92 | 120,72 | 123,10 | 0,65% | 594,00 |
| 04.06.2026 | 123,62 | 124,98 | 121,60 | 122,30 | -0,37% | 165,00 |
| 03.06.2026 | 121,78 | 123,72 | 121,78 | 122,76 | 0,67% | 445,00 |
| 02.06.2026 | 121,64 | 122,38 | 121,12 | 121,94 | 0,26% | 411,00 |
| 01.06.2026 | 123,58 | 124,14 | 121,62 | 121,62 | -1,52% | 403,00 |
| 29.05.2026 | 125,50 | 125,62 | 122,96 | 123,50 | -1,64% | 1.400,00 |
| 28.05.2026 | 127,52 | 127,58 | 125,04 | 125,56 | -1,10% | 169,00 |
| 27.05.2026 | 125,12 | 127,98 | 125,12 | 126,96 | 1,47% | 538,00 |
| 26.05.2026 | 129,46 | 129,50 | 125,12 | 125,12 | -3,23% | 365,00 |
| 25.05.2026 | 130,20 | 130,20 | 129,08 | 129,30 | -0,28% | 371,00 |
| 22.05.2026 | 128,04 | 129,66 | 128,02 | 129,66 | 1,30% | 567,00 |
| 21.05.2026 | 128,16 | 128,92 | 127,32 | 128,00 | -0,40% | 164,00 |
| 20.05.2026 | 129,20 | 129,52 | 128,06 | 128,52 | -0,82% | 49,00 |
| 19.05.2026 | 127,66 | 130,94 | 127,64 | 129,58 | 1,25% | 91,00 |
| 18.05.2026 | 128,00 | 128,58 | 126,74 | 127,98 | -0,22% | 634,00 |
| 15.05.2026 | 128,12 | 128,64 | 127,46 | 128,26 | 0,80% | 215,00 |
| 14.05.2026 | 127,28 | 128,14 | 126,90 | 127,24 | -0,11% | 227,00 |
| 13.05.2026 | 129,08 | 130,62 | 127,22 | 127,38 | -1,47% | 262,00 |
| 12.05.2026 | 127,64 | 130,16 | 127,00 | 129,28 | 1,88% | 316,00 |
| 11.05.2026 | 131,94 | 131,94 | 126,74 | 126,90 | -3,25% | 512,00 |
| 08.05.2026 | 133,34 | 133,34 | 131,16 | 131,16 | -1,47% | 483,00 |
| 07.05.2026 | 132,52 | 133,62 | 131,66 | 133,12 | 0,27% | 302,00 |
| 06.05.2026 | 131,96 | 133,24 | 131,22 | 132,76 | 0,09% | 1,00 |
| 05.05.2026 | 132,54 | 133,36 | 130,70 | 132,64 | 0,52% | 585,00 |
| 04.05.2026 | 134,56 | 134,76 | 131,52 | 131,96 | -2,31% | 72,00 |
| 30.04.2026 | 132,28 | 135,24 | 132,02 | 135,08 | 1,66% | 494,00 |
| 29.04.2026 | 132,62 | 133,66 | 131,40 | 132,88 | -0,33% | 202,00 |
| 28.04.2026 | 131,88 | 134,84 | 131,52 | 133,32 | 1,48% | 491,00 |
| 27.04.2026 | 132,06 | 132,94 | 131,38 | 131,38 | -0,94% | 65,00 |
| 24.04.2026 | 132,80 | 133,46 | 132,08 | 132,62 | -0,38% | 580,00 |
| 23.04.2026 | 131,54 | 133,78 | 131,26 | 133,12 | 1,36% | 403,00 |
| 22.04.2026 | 131,80 | 133,96 | 131,12 | 131,34 | -0,30% | 18,00 |
| 21.04.2026 | 133,08 | 133,78 | 131,12 | 131,74 | -0,87% | 332,00 |
| 20.04.2026 | 134,10 | 134,60 | 132,34 | 132,90 | -0,79% | 469,00 |
| 17.04.2026 | 134,62 | 135,54 | 132,58 | 133,96 | -0,25% | 1.000,00 |
| 16.04.2026 | 131,04 | 135,04 | 130,88 | 134,30 | 2,46% | 20,00 |
| 15.04.2026 | 131,66 | 132,56 | 130,14 | 131,08 | -0,67% | 85,00 |
| 14.04.2026 | 132,12 | 132,90 | 130,84 | 131,96 | -0,45% | 616,00 |
| 13.04.2026 | 133,82 | 134,28 | 132,42 | 132,56 | -0,88% | 58,00 |
| 10.04.2026 | 134,96 | 134,96 | 133,36 | 133,74 | -0,40% | 410,00 |
| 09.04.2026 | 132,52 | 134,80 | 131,68 | 134,28 | 1,47% | 340,00 |
| 08.04.2026 | 132,50 | 132,88 | 129,56 | 132,34 | 0,23% | 484,00 |
| 07.04.2026 | 135,94 | 135,94 | 131,80 | 132,04 | -2,83% | 30,00 |
| 02.04.2026 | 133,48 | 135,88 | 133,44 | 135,88 | 1,75% | 233,00 |
| 01.04.2026 | 134,02 | 134,26 | 132,14 | 133,54 | -0,49% | 153,00 |
| 31.03.2026 | 137,02 | 137,60 | 133,78 | 134,20 | -2,00% | 70,00 |
| 30.03.2026 | 133,18 | 138,04 | 132,82 | 136,94 | 3,23% | 18,00 |
| 27.03.2026 | 130,52 | 133,88 | 130,52 | 132,66 | 1,59% | 1.180,00 |
| 26.03.2026 | 130,52 | 132,44 | 130,52 | 130,58 | -0,02% | 1.469,00 |
| 25.03.2026 | 131,08 | 131,08 | 129,14 | 130,60 | 0,46% | 55,00 |
| 24.03.2026 | 129,82 | 131,22 | 129,68 | 130,00 | 0,23% | 107,00 |
| 23.03.2026 | 129,90 | 131,72 | 129,28 | 129,70 | -0,03% | 298,00 |
| 20.03.2026 | 132,02 | 132,60 | 129,44 | 129,74 | -1,43% | 375,00 |
| 19.03.2026 | 133,90 | 134,34 | 131,60 | 131,62 | -1,67% | 198,00 |
| 18.03.2026 | 135,58 | 135,96 | 133,66 | 133,86 | -1,12% | 242,00 |
| 17.03.2026 | 136,88 | 137,30 | 135,38 | 135,38 | -1,10% | 268,00 |
| 16.03.2026 | 139,98 | 140,08 | 136,88 | 136,88 | -2,12% | 737,00 |
| 13.03.2026 | 137,72 | 140,44 | 137,72 | 139,84 | 1,48% | 20,00 |
| 12.03.2026 | 138,24 | 139,94 | 137,68 | 137,80 | -0,30% | 29,00 |
| 11.03.2026 | 138,10 | 138,90 | 136,28 | 138,22 | -0,03% | 190,00 |
| 10.03.2026 | 139,02 | 139,92 | 137,44 | 138,26 | -0,29% | 395,00 |
| 09.03.2026 | 136,62 | 139,38 | 136,24 | 138,66 | 1,23% | 907,00 |
| 06.03.2026 | 137,02 | 137,64 | 135,20 | 136,98 | -1,13% | 233,00 |
| 05.03.2026 | 140,74 | 141,08 | 138,10 | 138,54 | -1,63% | 101,00 |
| 04.03.2026 | 141,80 | 142,18 | 140,60 | 140,84 | -0,75% | 275,00 |
| 03.03.2026 | 143,00 | 144,30 | 141,30 | 141,90 | -0,98% | 202,00 |
| 02.03.2026 | 143,90 | 144,80 | 142,96 | 143,30 | 0,00% | 1.218,00 |
| 27.02.2026 | 141,02 | 143,68 | 141,02 | 143,30 | 0,99% | - |
| 26.02.2026 | 142,62 | 143,78 | 141,44 | 141,90 | -0,89% | 89,00 |
| 25.02.2026 | 143,22 | 143,62 | 141,84 | 143,18 | -0,38% | 127,00 |
| 24.02.2026 | 142,76 | 143,96 | 142,10 | 143,72 | 0,77% | 368,00 |
| 23.02.2026 | 139,36 | 142,86 | 138,24 | 142,62 | 1,97% | 382,00 |
| 20.02.2026 | 139,72 | 140,00 | 138,84 | 139,86 | 0,06% | 66,00 |
| 19.02.2026 | 139,10 | 139,82 | 138,70 | 139,78 | 0,19% | 47,00 |
| 18.02.2026 | 136,62 | 139,52 | 136,20 | 139,52 | 2,21% | 80,00 |
| 17.02.2026 | 139,64 | 141,36 | 135,84 | 136,50 | -2,35% | 192,00 |
| 16.02.2026 | 139,58 | 141,00 | 139,26 | 139,78 | 0,09% | 952,00 |
| 13.02.2026 | 140,42 | 141,26 | 139,06 | 139,66 | -0,81% | 187,00 |
| 12.02.2026 | 142,44 | 144,16 | 140,80 | 140,80 | -1,25% | 81,00 |
| 11.02.2026 | 139,36 | 143,08 | 139,36 | 142,58 | 1,65% | 1.537,00 |
| 10.02.2026 | 139,44 | 140,60 | 137,44 | 140,26 | 0,39% | 367,00 |
| 09.02.2026 | 143,42 | 143,48 | 138,74 | 139,72 | -2,99% | 651,00 |
| 06.02.2026 | 142,50 | 144,02 | 141,00 | 144,02 | 1,48% | 1.543,00 |
| 05.02.2026 | 140,62 | 142,24 | 140,28 | 141,92 | 0,81% | 597,00 |
| 04.02.2026 | 136,82 | 141,62 | 136,82 | 140,78 | 2,30% | 632,00 |
| 03.02.2026 | 130,38 | 138,24 | 129,88 | 137,62 | 4,45% | 1.824,00 |
| 02.02.2026 | 129,02 | 132,66 | 128,58 | 131,76 | 1,60% | 938,00 |