130,379$
-0,80%
Echtzeit-Aktienkurs PepsiCo
Bid:
Ask:
Aktienkurse zur PepsiCo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 131,15 | 131,65 | 130,18 | 130,44 | -0,75% | 4.661.688,00 |
| 08.05.2025 | 131,88 | 132,98 | 131,26 | 131,43 | -0,37% | 6.392.355,00 |
| 07.05.2025 | 130,95 | 132,67 | 130,27 | 131,91 | 0,90% | 6.313.815,00 |
| 06.05.2025 | 131,90 | 131,90 | 130,16 | 130,74 | -0,95% | 6.889.893,00 |
| 05.05.2025 | 134,05 | 134,05 | 131,70 | 131,99 | -1,32% | 8.972.159,00 |
| 02.05.2025 | 134,15 | 134,40 | 133,15 | 133,75 | 0,15% | 7.169.731,00 |
| 01.05.2025 | 134,47 | 134,81 | 133,24 | 133,55 | -1,50% | 6.807.019,00 |
| 30.04.2025 | 135,63 | 136,18 | 133,10 | 135,58 | 0,95% | 7.923.472,00 |
| 29.04.2025 | 132,48 | 134,46 | 131,52 | 134,31 | 0,41% | 7.010.733,00 |
| 28.04.2025 | 133,90 | 135,41 | 133,10 | 133,76 | 0,28% | 8.498.608,00 |
| 25.04.2025 | 135,47 | 135,61 | 131,80 | 133,38 | -1,43% | 11.544.686,00 |
| 24.04.2025 | 141,45 | 141,85 | 134,53 | 135,31 | -4,89% | 15.577.256,00 |
| 23.04.2025 | 143,27 | 144,02 | 140,85 | 142,26 | -0,84% | 7.760.035,00 |
| 22.04.2025 | 142,28 | 144,27 | 141,95 | 143,46 | 1,22% | 7.144.709,00 |
| 21.04.2025 | 142,50 | 142,83 | 140,57 | 141,73 | -0,78% | 7.412.800,00 |
| 17.04.2025 | 140,34 | 143,57 | 140,08 | 142,84 | 1,96% | 6.131.364,00 |
| 16.04.2025 | 144,11 | 144,40 | 139,77 | 140,09 | -1,93% | 7.878.593,00 |
| 15.04.2025 | 145,84 | 145,98 | 142,63 | 142,84 | -2,66% | 5.459.551,00 |
| 14.04.2025 | 144,16 | 147,18 | 143,50 | 146,75 | 1,61% | 5.393.999,00 |
| 11.04.2025 | 145,15 | 145,29 | 142,12 | 144,43 | 0,20% | 8.563.304,00 |
| 10.04.2025 | 145,42 | 147,13 | 142,92 | 144,14 | -1,00% | 10.980.259,00 |
| 09.04.2025 | 140,25 | 145,95 | 138,33 | 145,59 | 3,77% | 14.067.005,00 |
| 08.04.2025 | 143,95 | 145,40 | 139,15 | 140,30 | -2,02% | 9.488.865,00 |
| 07.04.2025 | 141,32 | 146,10 | 140,67 | 143,19 | -2,33% | 14.423.214,00 |
| 04.04.2025 | 152,99 | 154,92 | 146,44 | 146,61 | -3,14% | 12.911.386,00 |
| 03.04.2025 | 151,69 | 154,05 | 150,86 | 151,37 | 1,51% | 8.216.247,00 |
| 02.04.2025 | 150,23 | 150,50 | 148,08 | 149,12 | -0,37% | 5.866.172,00 |
| 01.04.2025 | 150,49 | 150,80 | 148,66 | 149,67 | -0,18% | 6.072.838,00 |
| 31.03.2025 | 150,20 | 152,59 | 149,75 | 149,94 | 0,45% | 9.985.702,00 |
| 28.03.2025 | 150,44 | 151,38 | 147,11 | 149,27 | -0,27% | 8.550.883,00 |
| 27.03.2025 | 149,59 | 150,41 | 149,09 | 149,67 | 0,69% | 5.397.532,00 |
| 26.03.2025 | 146,00 | 149,33 | 145,75 | 148,64 | 2,13% | 5.885.290,00 |
| 25.03.2025 | 146,15 | 146,30 | 144,83 | 145,54 | -0,62% | 4.763.277,00 |
| 24.03.2025 | 145,49 | 146,72 | 144,83 | 146,45 | 0,69% | 5.968.852,00 |
| 21.03.2025 | 147,00 | 147,70 | 144,75 | 145,45 | -1,16% | 11.574.777,00 |
| 20.03.2025 | 147,56 | 148,07 | 146,64 | 147,15 | -0,65% | 4.536.367,00 |
| 19.03.2025 | 148,16 | 148,88 | 146,80 | 148,11 | -0,59% | 6.080.054,00 |
| 18.03.2025 | 150,00 | 151,30 | 148,75 | 148,99 | -1,55% | 8.158.556,00 |
| 17.03.2025 | 149,23 | 151,67 | 149,13 | 151,34 | 1,85% | 5.449.712,00 |
| 14.03.2025 | 147,13 | 149,16 | 147,08 | 148,59 | 0,17% | 5.277.544,00 |
| 13.03.2025 | 148,37 | 150,48 | 148,06 | 148,34 | 0,11% | 5.351.093,00 |
| 12.03.2025 | 147,55 | 149,52 | 146,51 | 148,17 | -2,73% | 8.330.241,00 |
| 11.03.2025 | 155,79 | 156,05 | 151,80 | 152,33 | -2,51% | 7.981.566,00 |
| 10.03.2025 | 155,88 | 160,08 | 155,37 | 156,25 | 1,17% | 11.156.892,00 |
| 07.03.2025 | 153,25 | 157,59 | 152,77 | 154,44 | -0,11% | 8.997.748,00 |
| 06.03.2025 | 154,17 | 154,97 | 152,53 | 154,61 | 0,47% | 8.421.031,00 |
| 05.03.2025 | 152,93 | 155,34 | 152,73 | 153,88 | -0,20% | 5.578.701,00 |
| 04.03.2025 | 157,34 | 160,15 | 153,96 | 154,19 | -1,15% | 10.274.235,00 |
| 03.03.2025 | 151,35 | 156,15 | 150,50 | 155,99 | 1,64% | 8.321.674,00 |
| 28.02.2025 | 153,70 | 155,10 | 152,35 | 153,47 | 0,95% | 8.455.499,00 |
| 27.02.2025 | 150,90 | 152,69 | 149,93 | 152,02 | 0,34% | 6.730.985,00 |
| 26.02.2025 | 155,57 | 155,61 | 151,14 | 151,51 | -3,14% | 9.076.519,00 |
| 25.02.2025 | 154,79 | 158,46 | 154,00 | 156,42 | 1,67% | 9.474.619,00 |
| 24.02.2025 | 152,34 | 156,32 | 152,12 | 153,85 | 0,23% | 7.187.038,00 |
| 21.02.2025 | 149,99 | 154,55 | 148,90 | 153,50 | 2,95% | 10.604.404,00 |
| 20.02.2025 | 145,11 | 149,19 | 145,00 | 149,10 | 2,26% | 6.789.805,00 |
| 19.02.2025 | 144,23 | 145,93 | 144,15 | 145,81 | 1,19% | 5.777.273,00 |
| 18.02.2025 | 142,90 | 144,15 | 141,60 | 144,10 | -0,34% | 8.738.725,00 |
| 17.02.2025 | 144,67 | 144,93 | 144,51 | 144,59 | 0,83% | - |
| 14.02.2025 | 144,67 | 146,17 | 143,33 | 143,39 | -0,82% | 5.001.806,00 |
| 13.02.2025 | 144,23 | 144,94 | 143,60 | 144,58 | 0,41% | 7.175.276,00 |
| 12.02.2025 | 144,04 | 144,78 | 143,03 | 143,99 | -1,13% | 6.658.177,00 |
| 11.02.2025 | 144,37 | 145,72 | 143,40 | 145,64 | 0,89% | 6.353.965,00 |
| 10.02.2025 | 144,35 | 144,52 | 143,01 | 144,35 | -0,16% | 8.715.391,00 |
| 07.02.2025 | 145,01 | 145,15 | 143,90 | 144,58 | -0,53% | 5.872.343,00 |
| 06.02.2025 | 146,26 | 146,90 | 143,96 | 145,35 | -0,21% | 5.604.877,00 |
| 05.02.2025 | 143,39 | 145,79 | 142,70 | 145,66 | 1,51% | 9.249.234,00 |
| 04.02.2025 | 146,10 | 147,75 | 143,00 | 143,49 | -4,51% | 12.804.949,00 |
| 03.02.2025 | 149,76 | 151,13 | 148,83 | 150,27 | -0,28% | 7.196.227,00 |
| 31.01.2025 | 150,76 | 151,69 | 150,27 | 150,69 | -0,80% | 4.906.744,00 |
| 30.01.2025 | 151,28 | 153,08 | 150,63 | 151,90 | 1,02% | 4.671.278,00 |
| 29.01.2025 | 151,13 | 152,00 | 150,23 | 150,37 | 0,08% | 4.874.072,00 |
| 28.01.2025 | 154,15 | 154,61 | 150,12 | 150,25 | -2,82% | 6.349.670,00 |
| 27.01.2025 | 150,92 | 155,47 | 150,90 | 154,61 | 3,68% | 9.820.585,00 |
| 24.01.2025 | 148,82 | 149,31 | 148,13 | 149,12 | 0,34% | 4.509.550,00 |
| 23.01.2025 | 148,49 | 148,94 | 146,61 | 148,62 | 0,36% | 4.759.125,00 |
| 22.01.2025 | 148,23 | 149,45 | 147,79 | 148,09 | -0,31% | 5.905.060,00 |
| 21.01.2025 | 148,33 | 149,78 | 147,77 | 148,55 | 0,20% | 7.456.182,00 |
| 17.01.2025 | 147,72 | 148,62 | 147,17 | 148,25 | 1,17% | 7.338.870,00 |
| 16.01.2025 | 144,05 | 146,79 | 143,69 | 146,54 | 1,22% | 5.068.040,00 |
| 15.01.2025 | 145,49 | 146,20 | 144,17 | 144,78 | -0,12% | 7.141.555,00 |
| 14.01.2025 | 144,19 | 145,14 | 143,56 | 144,95 | 0,31% | 6.996.448,00 |
| 13.01.2025 | 142,79 | 145,14 | 142,14 | 144,50 | 1,30% | 8.101.358,00 |
| 10.01.2025 | 145,00 | 145,58 | 141,51 | 142,64 | -2,66% | 9.632.651,00 |
| 08.01.2025 | 145,40 | 146,67 | 144,56 | 146,54 | 0,78% | 6.791.848,00 |
| 07.01.2025 | 146,46 | 147,97 | 145,34 | 145,40 | -0,59% | 7.473.300,00 |
| 06.01.2025 | 149,60 | 149,95 | 146,10 | 146,27 | -2,26% | 9.470.626,00 |
| 03.01.2025 | 150,96 | 150,96 | 149,56 | 149,65 | -0,37% | 5.221.639,00 |
| 02.01.2025 | 152,88 | 153,66 | 149,89 | 150,21 | -1,22% | 4.970.233,00 |
| 31.12.2024 | 151,80 | 153,15 | 150,94 | 152,06 | 0,22% | 4.274.960,00 |
| 30.12.2024 | 152,66 | 153,09 | 151,09 | 151,72 | -0,77% | 5.397.016,00 |
| 27.12.2024 | 151,29 | 153,47 | 151,26 | 152,89 | 0,30% | 4.287.007,00 |
| 26.12.2024 | 152,53 | 153,18 | 152,24 | 152,44 | -0,24% | 5.529.590,00 |
| 24.12.2024 | 150,50 | 152,83 | 150,41 | 152,81 | 1,00% | 3.399.800,00 |
| 23.12.2024 | 152,41 | 152,41 | 149,71 | 151,29 | -0,98% | 6.822.232,00 |
| 20.12.2024 | 150,86 | 153,49 | 150,51 | 152,79 | 0,87% | 19.205.164,00 |
| 19.12.2024 | 153,09 | 154,08 | 151,41 | 151,47 | -1,92% | 9.829.489,00 |
| 18.12.2024 | 155,03 | 155,83 | 154,11 | 154,43 | -1,10% | 7.620.865,00 |
| 17.12.2024 | 155,74 | 158,50 | 155,24 | 156,14 | 0,08% | 6.572.560,00 |
| 16.12.2024 | 157,85 | 158,82 | 155,88 | 156,02 | -1,23% | 6.696.490,00 |