158,301$
-0,20%
Echtzeit-Aktienkurs PepsiCo
Bid:
Ask:
Aktienkurse zur PepsiCo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 159,41 | 159,85 | 157,76 | 158,33 | -0,18% | 6.917.289,00 |
| 15.11.2024 | 164,38 | 164,38 | 158,05 | 158,62 | -3,95% | 9.108.948,00 |
| 14.11.2024 | 164,74 | 166,88 | 163,83 | 165,15 | 0,25% | 5.422.685,00 |
| 13.11.2024 | 163,49 | 164,80 | 162,37 | 164,74 | 0,24% | 4.145.443,00 |
| 12.11.2024 | 164,09 | 165,00 | 163,15 | 164,34 | 0,05% | 5.386.925,00 |
| 11.11.2024 | 164,41 | 166,15 | 163,98 | 164,26 | -0,51% | 3.761.969,00 |
| 08.11.2024 | 163,84 | 165,82 | 163,65 | 165,11 | 0,68% | 4.618.265,00 |
| 07.11.2024 | 164,50 | 164,90 | 163,47 | 164,00 | -0,43% | 5.333.532,00 |
| 06.11.2024 | 167,37 | 167,41 | 163,60 | 164,71 | -1,87% | 7.849.309,00 |
| 05.11.2024 | 165,95 | 167,96 | 165,67 | 167,85 | 0,89% | 3.678.708,00 |
| 04.11.2024 | 165,59 | 166,65 | 165,19 | 166,37 | 0,47% | 3.060.276,00 |
| 01.11.2024 | 166,09 | 166,25 | 165,21 | 165,59 | -0,30% | 6.339.121,00 |
| 31.10.2024 | 166,10 | 167,50 | 165,81 | 166,08 | -0,08% | 5.582.423,00 |
| 30.10.2024 | 167,00 | 167,64 | 166,08 | 166,21 | -0,77% | 4.801.541,00 |
| 29.10.2024 | 169,20 | 169,20 | 166,97 | 167,50 | -1,38% | 5.127.890,00 |
| 28.10.2024 | 172,98 | 172,98 | 169,73 | 169,84 | -1,14% | 5.186.635,00 |
| 25.10.2024 | 172,47 | 174,00 | 171,60 | 171,79 | -0,21% | 4.442.863,00 |
| 24.10.2024 | 172,92 | 173,54 | 171,70 | 172,16 | -0,46% | 4.244.903,00 |
| 23.10.2024 | 173,70 | 173,84 | 172,47 | 172,95 | -0,81% | 3.800.654,00 |
| 22.10.2024 | 174,51 | 174,95 | 173,51 | 174,37 | -0,37% | 3.790.452,00 |
| 21.10.2024 | 174,46 | 177,50 | 174,35 | 175,01 | -0,03% | 6.436.516,00 |
| 18.10.2024 | 172,30 | 175,33 | 172,12 | 175,06 | 0,22% | 5.097.170,00 |
| 17.10.2024 | 174,38 | 175,47 | 173,70 | 174,67 | 0,11% | 4.125.910,00 |
| 16.10.2024 | 175,01 | 175,33 | 173,63 | 174,48 | -0,81% | 4.400.852,00 |
| 15.10.2024 | 176,36 | 177,38 | 175,12 | 175,91 | -0,11% | 5.802.290,00 |
| 14.10.2024 | 174,96 | 176,27 | 174,44 | 176,10 | 0,74% | 4.536.048,00 |
| 11.10.2024 | 174,00 | 175,18 | 172,87 | 174,81 | 1,05% | 4.720.299,00 |
| 10.10.2024 | 172,07 | 173,06 | 171,22 | 172,99 | 0,26% | 5.292.404,00 |
| 09.10.2024 | 169,38 | 173,28 | 169,10 | 172,54 | 1,24% | 7.177.529,00 |
| 08.10.2024 | 167,72 | 170,65 | 166,85 | 170,43 | 1,92% | 8.297.792,00 |
| 07.10.2024 | 167,72 | 167,93 | 166,46 | 167,22 | -0,45% | 5.459.506,00 |
| 04.10.2024 | 167,15 | 168,50 | 166,82 | 167,97 | -0,31% | 4.391.321,00 |
| 03.10.2024 | 168,14 | 169,11 | 167,17 | 168,50 | -0,62% | 5.090.330,00 |
| 02.10.2024 | 171,50 | 171,74 | 168,52 | 169,55 | -1,10% | 5.785.972,00 |
| 01.10.2024 | 171,29 | 171,94 | 169,77 | 171,44 | 0,82% | 7.095.860,00 |
| 30.09.2024 | 170,58 | 171,74 | 169,58 | 170,05 | 0,03% | 5.054.615,00 |
| 27.09.2024 | 169,96 | 171,65 | 169,68 | 170,00 | 0,17% | 7.545.935,00 |
| 26.09.2024 | 169,22 | 171,00 | 168,68 | 169,71 | 0,18% | 5.673.635,00 |
| 25.09.2024 | 170,40 | 170,77 | 168,76 | 169,40 | -0,28% | 4.505.130,00 |
| 24.09.2024 | 170,99 | 171,60 | 169,50 | 169,88 | -1,30% | 7.837.853,00 |
| 23.09.2024 | 170,87 | 173,94 | 170,73 | 172,11 | 0,54% | 5.350.483,00 |
| 20.09.2024 | 172,57 | 173,77 | 170,22 | 171,18 | -1,99% | 12.198.430,00 |
| 19.09.2024 | 175,75 | 176,22 | 174,15 | 174,66 | -0,31% | 5.504.038,00 |
| 18.09.2024 | 176,86 | 178,06 | 174,43 | 175,21 | -0,94% | 5.307.852,00 |
| 17.09.2024 | 177,00 | 178,09 | 176,30 | 176,87 | -0,19% | 6.305.100,00 |
| 16.09.2024 | 179,00 | 179,43 | 176,35 | 177,21 | -0,08% | 4.940.100,00 |
| 13.09.2024 | 177,45 | 177,96 | 176,37 | 177,36 | 0,06% | 3.290.404,00 |
| 12.09.2024 | 175,78 | 177,69 | 173,95 | 177,25 | 0,84% | 4.224.894,00 |
| 11.09.2024 | 177,44 | 177,75 | 174,43 | 175,78 | -1,14% | 4.035.975,00 |
| 10.09.2024 | 178,65 | 179,10 | 177,64 | 177,81 | -0,21% | 4.315.764,00 |
| 09.09.2024 | 177,05 | 178,79 | 175,86 | 178,19 | 0,48% | 4.666.169,00 |
| 06.09.2024 | 177,44 | 178,58 | 177,00 | 177,34 | -1,09% | 6.395.276,00 |
| 05.09.2024 | 178,73 | 179,73 | 177,52 | 179,30 | 0,44% | 5.743.141,00 |
| 04.09.2024 | 177,90 | 179,65 | 176,29 | 178,52 | 0,55% | 6.188.454,00 |
| 03.09.2024 | 172,38 | 177,89 | 171,88 | 177,54 | 2,70% | 7.032.051,00 |
| 30.08.2024 | 172,06 | 173,56 | 171,25 | 172,88 | 0,46% | 8.677.312,00 |
| 29.08.2024 | 173,76 | 173,96 | 171,91 | 172,09 | -1,05% | 4.654.540,00 |
| 28.08.2024 | 175,55 | 175,74 | 173,35 | 173,92 | -0,79% | 3.915.499,00 |
| 27.08.2024 | 176,31 | 176,88 | 174,52 | 175,30 | -0,38% | 3.520.562,00 |
| 26.08.2024 | 176,32 | 176,84 | 175,73 | 175,97 | 0,06% | 4.146.861,00 |
| 23.08.2024 | 176,63 | 176,68 | 173,67 | 175,87 | 0,07% | 5.283.617,00 |
| 22.08.2024 | 175,83 | 176,08 | 174,70 | 175,74 | 0,30% | 5.265.989,00 |
| 21.08.2024 | 175,94 | 176,82 | 174,62 | 175,21 | -0,36% | 4.020.749,00 |
| 20.08.2024 | 173,53 | 176,03 | 172,50 | 175,85 | 1,17% | 5.330.053,00 |
| 19.08.2024 | 172,66 | 173,98 | 172,44 | 173,82 | 0,70% | 3.521.653,00 |
| 16.08.2024 | 172,52 | 172,78 | 171,11 | 172,62 | 0,06% | 4.614.804,00 |
| 15.08.2024 | 173,71 | 174,30 | 171,83 | 172,52 | -0,69% | 4.472.137,00 |
| 14.08.2024 | 172,23 | 174,34 | 171,93 | 173,71 | 0,78% | 3.555.959,00 |
| 13.08.2024 | 171,62 | 172,42 | 170,22 | 172,37 | 0,55% | 3.894.698,00 |
| 12.08.2024 | 172,24 | 172,87 | 170,71 | 171,42 | -0,56% | 3.802.411,00 |
| 09.08.2024 | 172,09 | 172,78 | 170,39 | 172,39 | 0,01% | 3.223.163,00 |
| 08.08.2024 | 170,21 | 173,00 | 169,81 | 172,37 | 0,34% | 5.112.483,00 |
| 07.08.2024 | 171,62 | 174,39 | 171,33 | 171,79 | -0,41% | 5.429.077,00 |
| 06.08.2024 | 173,28 | 176,21 | 172,36 | 172,49 | -0,89% | 7.287.051,00 |
| 05.08.2024 | 179,52 | 180,91 | 173,16 | 174,04 | -2,25% | 7.502.535,00 |
| 02.08.2024 | 178,84 | 179,95 | 173,84 | 178,04 | 1,76% | 6.856.083,00 |
| 01.08.2024 | 172,53 | 175,56 | 172,50 | 174,96 | 1,33% | 5.994.458,00 |
| 31.07.2024 | 173,92 | 174,69 | 172,26 | 172,67 | -0,29% | 6.245.571,00 |
| 30.07.2024 | 172,69 | 173,45 | 171,55 | 173,18 | -0,02% | 4.994.644,00 |
| 29.07.2024 | 172,29 | 173,49 | 170,85 | 173,21 | 0,27% | 4.152.662,00 |
| 26.07.2024 | 170,73 | 172,76 | 170,73 | 172,75 | 1,01% | 5.746.255,00 |
| 25.07.2024 | 169,49 | 173,49 | 168,86 | 171,02 | 1,69% | 6.270.889,00 |
| 24.07.2024 | 166,28 | 168,67 | 164,95 | 168,17 | 1,14% | 5.867.046,00 |
| 23.07.2024 | 167,79 | 168,36 | 166,18 | 166,28 | -0,82% | 3.344.293,00 |
| 22.07.2024 | 169,26 | 169,71 | 167,35 | 167,66 | -1,00% | 5.308.367,00 |
| 19.07.2024 | 170,28 | 170,49 | 168,47 | 169,36 | -0,59% | 5.332.848,00 |
| 18.07.2024 | 168,71 | 172,67 | 168,39 | 170,37 | 0,28% | 6.228.568,00 |
| 17.07.2024 | 166,04 | 170,07 | 165,89 | 169,89 | 3,11% | 7.670.981,00 |
| 16.07.2024 | 163,41 | 165,04 | 162,84 | 164,76 | 0,55% | 4.461.676,00 |
| 15.07.2024 | 166,01 | 166,30 | 163,65 | 163,86 | -1,51% | 4.551.803,00 |
| 12.07.2024 | 164,96 | 168,03 | 164,96 | 166,38 | 1,48% | 6.677.035,00 |
| 11.07.2024 | 159,10 | 164,89 | 158,03 | 163,95 | 0,22% | 10.259.333,00 |
| 10.07.2024 | 161,84 | 163,77 | 160,66 | 163,59 | 1,04% | 7.372.266,00 |
| 09.07.2024 | 162,19 | 162,56 | 161,50 | 161,90 | -0,14% | 5.801.833,00 |
| 08.07.2024 | 163,06 | 163,75 | 161,92 | 162,12 | -1,38% | 5.268.800,00 |
| 05.07.2024 | 162,64 | 164,52 | 162,47 | 164,39 | 1,10% | 4.208.217,00 |
| 03.07.2024 | 162,92 | 164,13 | 161,96 | 162,60 | -0,60% | 2.879.575,00 |
| 02.07.2024 | 163,50 | 164,47 | 162,32 | 163,58 | 0,42% | 4.650.803,00 |
| 01.07.2024 | 165,04 | 166,06 | 162,58 | 162,89 | -1,24% | 4.508.019,00 |
| 28.06.2024 | 165,30 | 166,22 | 164,62 | 164,93 | -0,80% | 8.756.033,00 |