114,510€
-0,99%
Echtzeit-Aktienkurs PepsiCo
Bid:
Ask:
Aktienkurse zur PepsiCo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 115,79 | 118,68 | 113,61 | 114,51 | -1,21% | 1.568,00 |
| 14.10.2026 | 113,70 | 116,05 | 113,69 | 115,91 | 1,95% | 8.523,00 |
| 13.10.2026 | 114,23 | 115,08 | 112,44 | 113,69 | 0,07% | 5.334,00 |
| 12.10.2026 | 112,84 | 113,99 | 112,53 | 113,61 | 1,00% | 1.198,00 |
| 09.10.2026 | 114,27 | 114,38 | 111,97 | 112,49 | -1,51% | 1.544,00 |
| 08.10.2026 | 110,58 | 114,21 | 110,03 | 114,21 | 3,39% | 2.178,00 |
| 07.10.2026 | 112,17 | 118,56 | 110,30 | 110,46 | -1,08% | 1.571,00 |
| 06.10.2026 | 112,19 | 112,98 | 110,65 | 111,67 | -0,27% | 5.094,00 |
| 05.10.2026 | 112,27 | 112,62 | 111,03 | 111,97 | 0,17% | 2.264,00 |
| 02.10.2026 | 111,90 | 112,41 | 111,11 | 111,78 | -0,21% | 2.924,00 |
| 01.10.2026 | 112,13 | 112,78 | 111,78 | 112,02 | 0,08% | 2.201,00 |
| 30.09.2026 | 113,66 | 114,36 | 111,92 | 111,93 | -1,44% | 2.354,00 |
| 29.09.2026 | 112,68 | 113,69 | 111,60 | 113,57 | 0,44% | 14.732,00 |
| 28.09.2026 | 112,67 | 113,27 | 111,57 | 113,07 | 0,16% | 10.399,00 |
| 25.09.2026 | 112,94 | 112,96 | 111,34 | 112,89 | 0,23% | 2.079,00 |
| 24.09.2026 | 114,56 | 115,46 | 112,63 | 112,63 | -1,50% | 5.202,00 |
| 23.09.2026 | 114,97 | 115,60 | 113,51 | 114,35 | -0,24% | 3.730,00 |
| 22.09.2026 | 113,30 | 114,90 | 112,96 | 114,63 | 1,39% | 3.833,00 |
| 21.09.2026 | 113,27 | 113,55 | 111,54 | 113,06 | 0,13% | 8.994,00 |
| 18.09.2026 | 116,65 | 116,70 | 112,81 | 112,91 | -3,01% | 2.647,00 |
| 17.09.2026 | 117,35 | 117,63 | 115,74 | 116,41 | -0,59% | 1.045,00 |
| 16.09.2026 | 117,53 | 117,89 | 116,94 | 117,10 | -0,26% | 2.593,00 |
| 15.09.2026 | 118,07 | 118,25 | 116,74 | 117,41 | -0,55% | 523,00 |
| 14.09.2026 | 118,15 | 120,27 | 117,83 | 118,06 | 0,44% | 782,00 |
| 11.09.2026 | 118,04 | 118,75 | 117,35 | 117,54 | -0,12% | 701,00 |
| 10.09.2026 | 117,94 | 118,90 | 117,54 | 117,68 | 0,14% | 2.869,00 |
| 09.09.2026 | 118,74 | 119,12 | 117,20 | 117,52 | -1,38% | 1.537,00 |
| 08.09.2026 | 118,36 | 119,20 | 118,02 | 119,16 | 0,37% | 98,00 |
| 07.09.2026 | 118,70 | 119,70 | 118,50 | 118,72 | 0,15% | 75,00 |
| 04.09.2026 | 119,32 | 119,50 | 118,54 | 118,54 | -1,58% | 953,00 |
| 03.09.2026 | 121,54 | 121,60 | 119,38 | 120,44 | -0,63% | 817,00 |
| 02.09.2026 | 120,88 | 122,10 | 120,60 | 121,20 | 0,58% | 164,00 |
| 01.09.2026 | 120,64 | 121,88 | 120,18 | 120,50 | -0,31% | 462,00 |
| 31.08.2026 | 121,98 | 121,98 | 120,32 | 120,88 | -0,33% | 442,00 |
| 28.08.2026 | 120,84 | 121,80 | 120,52 | 121,28 | 0,90% | 2.730,00 |
| 27.08.2026 | 121,52 | 121,64 | 120,00 | 120,20 | -1,68% | 251,00 |
| 26.08.2026 | 121,88 | 122,70 | 121,56 | 122,26 | 0,38% | 217,00 |
| 25.08.2026 | 124,58 | 124,58 | 121,80 | 121,80 | -1,77% | 225,00 |
| 24.08.2026 | 123,02 | 124,80 | 123,02 | 124,00 | 1,17% | 478,00 |
| 21.08.2026 | 121,26 | 122,82 | 121,26 | 122,56 | 0,44% | 165,00 |
| 20.08.2026 | 121,42 | 122,68 | 121,02 | 122,02 | -0,16% | 368,00 |
| 19.08.2026 | 121,12 | 122,98 | 120,30 | 122,22 | 0,99% | 1.122,00 |
| 18.08.2026 | 119,62 | 121,66 | 119,62 | 121,02 | 1,42% | 633,00 |
| 17.08.2026 | 121,40 | 121,40 | 118,92 | 119,32 | -1,94% | 909,00 |
| 14.08.2026 | 121,82 | 122,00 | 121,24 | 121,68 | -0,15% | 692,00 |
| 13.08.2026 | 119,98 | 121,86 | 119,98 | 121,86 | 1,36% | 164,00 |
| 12.08.2026 | 119,68 | 120,24 | 118,56 | 120,22 | 0,32% | 170,00 |
| 11.08.2026 | 119,00 | 119,84 | 118,74 | 119,84 | 0,66% | 453,00 |
| 10.08.2026 | 120,48 | 120,68 | 118,84 | 119,06 | -1,13% | 1.274,00 |
| 07.08.2026 | 119,96 | 120,42 | 118,78 | 120,42 | 0,25% | 1.531,00 |
| 06.08.2026 | 120,54 | 121,48 | 118,98 | 120,12 | -0,05% | 3.413,00 |
| 05.08.2026 | 120,84 | 121,36 | 119,56 | 120,18 | -0,32% | 280,00 |
| 04.08.2026 | 121,22 | 121,54 | 119,36 | 120,56 | -0,66% | 2.733,00 |
| 03.08.2026 | 121,50 | 122,68 | 120,64 | 121,36 | 0,10% | 683,00 |
| 31.07.2026 | 121,58 | 121,68 | 120,80 | 121,24 | -0,18% | 591,00 |
| 30.07.2026 | 125,42 | 125,48 | 121,26 | 121,46 | -3,05% | 935,00 |
| 29.07.2026 | 125,80 | 127,42 | 124,84 | 125,28 | -0,18% | 386,00 |
| 28.07.2026 | 123,08 | 127,70 | 123,08 | 125,50 | 2,17% | 793,00 |
| 27.07.2026 | 119,80 | 123,24 | 119,56 | 122,84 | 2,25% | 289,00 |
| 24.07.2026 | 118,30 | 120,48 | 118,26 | 120,14 | 1,33% | 1.017,00 |
| 23.07.2026 | 118,60 | 119,26 | 117,74 | 118,56 | -0,29% | 281,00 |
| 22.07.2026 | 118,16 | 119,20 | 118,12 | 118,90 | 0,46% | 944,00 |
| 21.07.2026 | 118,22 | 118,58 | 117,86 | 118,36 | -0,17% | 230,00 |
| 20.07.2026 | 120,38 | 120,38 | 117,34 | 118,56 | -1,05% | 1.696,00 |
| 17.07.2026 | 121,98 | 123,80 | 119,22 | 119,82 | -1,71% | 1.026,00 |
| 16.07.2026 | 118,14 | 121,90 | 118,10 | 121,90 | 3,36% | 1.009,00 |
| 15.07.2026 | 119,00 | 119,56 | 117,94 | 117,94 | -0,67% | 422,00 |
| 14.07.2026 | 121,22 | 121,66 | 118,72 | 118,74 | -2,40% | 4.240,00 |
| 13.07.2026 | 121,00 | 122,80 | 120,52 | 121,66 | 1,15% | 339,00 |
| 10.07.2026 | 120,60 | 120,86 | 119,32 | 120,28 | -0,20% | 2.996,00 |
| 09.07.2026 | 125,02 | 125,94 | 117,86 | 120,52 | -3,85% | 1.273,00 |
| 08.07.2026 | 128,24 | 129,10 | 125,34 | 125,34 | -1,40% | 4.358,00 |
| 07.07.2026 | 125,78 | 129,98 | 125,78 | 127,12 | 1,53% | 336,00 |
| 06.07.2026 | 125,94 | 126,22 | 123,88 | 125,20 | -0,70% | 109,00 |
| 03.07.2026 | 126,18 | 126,30 | 125,42 | 126,08 | -0,05% | 158,00 |
| 02.07.2026 | 123,70 | 126,28 | 122,80 | 126,14 | 1,71% | 1.214,00 |
| 01.07.2026 | 118,64 | 124,02 | 118,64 | 124,02 | 4,68% | 871,00 |
| 30.06.2026 | 121,54 | 121,64 | 118,48 | 118,48 | -2,29% | 502,00 |
| 29.06.2026 | 124,24 | 124,24 | 120,46 | 121,26 | -2,26% | 658,00 |
| 26.06.2026 | 123,28 | 124,52 | 122,84 | 124,06 | 1,14% | 219,00 |
| 25.06.2026 | 124,64 | 125,50 | 122,56 | 122,66 | -2,09% | 79,00 |
| 24.06.2026 | 124,64 | 126,36 | 124,42 | 125,28 | 0,32% | 20,00 |
| 23.06.2026 | 123,20 | 125,80 | 123,20 | 124,88 | 1,50% | 888,00 |
| 22.06.2026 | 123,52 | 124,42 | 123,04 | 123,04 | -0,39% | 142,00 |
| 19.06.2026 | 123,88 | 124,42 | 123,04 | 123,52 | -0,52% | 40,00 |
| 18.06.2026 | 122,94 | 124,16 | 122,82 | 124,16 | 0,94% | 260,00 |
| 17.06.2026 | 125,54 | 125,82 | 122,64 | 123,00 | -2,16% | 386,00 |
| 16.06.2026 | 126,00 | 127,24 | 125,34 | 125,72 | -0,47% | 7,00 |
| 15.06.2026 | 123,88 | 126,32 | 123,06 | 126,32 | 1,48% | 385,00 |
| 12.06.2026 | 124,04 | 124,84 | 123,16 | 124,48 | 0,32% | 168,00 |
| 11.06.2026 | 124,70 | 125,92 | 124,08 | 124,08 | -0,77% | 717,00 |
| 10.06.2026 | 123,74 | 125,64 | 123,64 | 125,04 | 1,02% | 1.193,00 |
| 09.06.2026 | 122,00 | 124,82 | 121,32 | 123,78 | 1,51% | 955,00 |
| 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 |