118,620€
-0,24%
Echtzeit-Aktienkurs PepsiCo
Bid:
Ask:
Aktienkurse zur PepsiCo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 118,79 | 119,26 | 117,64 | 118,62 | -0,24% | 1.098,00 |
| 22.07.2026 | 118,57 | 119,39 | 118,07 | 118,90 | 0,42% | 3.384,00 |
| 21.07.2026 | 118,47 | 118,72 | 117,73 | 118,40 | -0,13% | 1.325,00 |
| 20.07.2026 | 120,15 | 120,39 | 117,37 | 118,56 | -1,07% | 3.209,00 |
| 17.07.2026 | 122,75 | 124,12 | 119,10 | 119,84 | -1,67% | 4.751,00 |
| 16.07.2026 | 118,35 | 122,03 | 118,10 | 121,87 | 3,33% | 2.805,00 |
| 15.07.2026 | 118,79 | 119,77 | 117,90 | 117,94 | -0,67% | 3.370,00 |
| 14.07.2026 | 121,55 | 121,79 | 118,57 | 118,74 | -2,41% | 5.347,00 |
| 13.07.2026 | 120,78 | 122,81 | 120,57 | 121,67 | 1,11% | 1.323,00 |
| 10.07.2026 | 120,32 | 120,77 | 118,61 | 120,34 | -0,22% | 6.770,00 |
| 09.07.2026 | 125,35 | 126,89 | 117,84 | 120,61 | -3,25% | 4.258,00 |
| 08.07.2026 | 127,26 | 129,13 | 124,66 | 124,66 | -1,86% | 9.568,00 |
| 07.07.2026 | 125,90 | 130,36 | 125,84 | 127,02 | 1,41% | 939,00 |
| 06.07.2026 | 126,15 | 126,49 | 123,84 | 125,25 | -1,01% | 467,00 |
| 03.07.2026 | 125,90 | 127,43 | 125,71 | 126,53 | 0,33% | 2.161,00 |
| 02.07.2026 | 123,98 | 126,63 | 122,55 | 126,12 | 1,63% | 3.401,00 |
| 01.07.2026 | 119,50 | 124,21 | 118,93 | 124,10 | 4,72% | 7.414,00 |
| 30.06.2026 | 121,70 | 122,01 | 118,19 | 118,51 | -2,37% | 2.688,00 |
| 29.06.2026 | 124,03 | 124,73 | 120,41 | 121,39 | -2,13% | 2.431,00 |
| 26.06.2026 | 123,73 | 124,63 | 122,88 | 124,03 | 1,15% | 680,00 |
| 25.06.2026 | 124,79 | 125,90 | 122,49 | 122,62 | -2,11% | 60,00 |
| 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 |