146,349$
0,17%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 146,60 | 147,08 | 144,90 | 146,10 | -0,69% | 6.878.914,00 |
| 19.11.2025 | 148,30 | 148,80 | 146,69 | 147,11 | -1,12% | 8.123.236,00 |
| 18.11.2025 | 148,30 | 149,83 | 147,45 | 148,77 | 0,64% | 10.821.528,00 |
| 17.11.2025 | 146,12 | 148,11 | 145,22 | 147,83 | 1,36% | 7.320.150,00 |
| 14.11.2025 | 145,89 | 146,84 | 143,93 | 145,85 | 0,57% | 5.770.478,00 |
| 13.11.2025 | 144,10 | 146,39 | 143,65 | 145,02 | 0,44% | 6.663.264,00 |
| 12.11.2025 | 144,56 | 145,50 | 144,06 | 144,39 | -0,48% | 5.790.488,00 |
| 11.11.2025 | 143,28 | 145,76 | 142,68 | 145,08 | 1,72% | 7.683.573,00 |
| 10.11.2025 | 142,49 | 143,02 | 141,26 | 142,62 | -0,23% | 6.617.494,00 |
| 07.11.2025 | 142,93 | 144,05 | 141,65 | 142,95 | 0,97% | 7.592.652,00 |
| 06.11.2025 | 142,41 | 143,21 | 141,30 | 141,58 | -0,90% | 6.449.386,00 |
| 05.11.2025 | 142,90 | 143,28 | 141,58 | 142,86 | -0,04% | 7.136.424,00 |
| 04.11.2025 | 144,70 | 144,93 | 142,06 | 142,92 | -0,47% | 8.302.941,00 |
| 03.11.2025 | 145,86 | 145,91 | 143,25 | 143,60 | -1,70% | 8.331.545,00 |
| 31.10.2025 | 146,20 | 147,00 | 145,30 | 146,09 | -0,99% | 6.313.592,00 |
| 30.10.2025 | 146,34 | 148,09 | 146,25 | 147,55 | 0,95% | 5.752.708,00 |
| 29.10.2025 | 148,05 | 148,66 | 143,67 | 146,16 | -2,64% | 7.767.556,00 |
| 28.10.2025 | 151,41 | 153,21 | 149,92 | 150,12 | -1,64% | 5.626.528,00 |
| 27.10.2025 | 151,01 | 152,87 | 150,96 | 152,63 | 0,71% | 4.744.578,00 |
| 24.10.2025 | 152,04 | 152,41 | 151,27 | 151,55 | 0,04% | 3.580.182,00 |
| 23.10.2025 | 153,31 | 153,31 | 151,06 | 151,49 | -1,01% | 6.091.762,00 |
| 22.10.2025 | 153,15 | 155,18 | 152,71 | 153,03 | -0,10% | 6.485.959,00 |
| 21.10.2025 | 154,70 | 155,19 | 152,84 | 153,18 | -0,30% | 5.614.266,00 |
| 20.10.2025 | 154,42 | 154,42 | 152,72 | 153,64 | -0,02% | 4.810.592,00 |
| 17.10.2025 | 153,36 | 153,80 | 151,79 | 153,66 | 0,65% | - |
| 16.10.2025 | 152,38 | 154,38 | 152,29 | 152,67 | 1,00% | 8.522.822,00 |
| 15.10.2025 | 151,33 | 152,39 | 149,17 | 151,16 | -0,25% | 6.101.096,00 |
| 14.10.2025 | 148,69 | 151,62 | 148,50 | 151,54 | 1,78% | 8.371.136,00 |
| 13.10.2025 | 148,65 | 149,98 | 147,34 | 148,89 | -0,79% | 7.271.983,00 |
| 10.10.2025 | 145,63 | 150,82 | 145,00 | 150,08 | 3,71% | 17.545.164,00 |
| 09.10.2025 | 140,46 | 144,74 | 138,59 | 144,71 | 4,23% | 13.706.629,00 |
| 08.10.2025 | 140,79 | 140,98 | 138,69 | 138,84 | -1,39% | 8.256.741,00 |
| 07.10.2025 | 140,37 | 141,84 | 139,69 | 140,79 | 0,78% | 6.110.309,00 |
| 06.10.2025 | 141,77 | 141,85 | 138,88 | 139,70 | -1,61% | 6.750.712,00 |
| 03.10.2025 | 142,27 | 143,36 | 141,86 | 141,98 | -0,23% | 5.425.725,00 |
| 02.10.2025 | 141,89 | 143,25 | 141,37 | 142,31 | -0,58% | 4.497.315,00 |
| 01.10.2025 | 140,81 | 143,37 | 140,48 | 143,14 | 1,92% | 5.880.796,00 |
| 30.09.2025 | 140,17 | 141,02 | 139,83 | 140,44 | 0,19% | 7.583.411,00 |
| 29.09.2025 | 140,44 | 140,67 | 139,12 | 140,17 | -0,19% | 11.930.247,00 |
| 26.09.2025 | 139,94 | 140,99 | 139,85 | 140,44 | 0,37% | 6.224.693,00 |
| 25.09.2025 | 143,00 | 143,42 | 139,86 | 139,92 | -1,58% | 7.101.666,00 |
| 24.09.2025 | 141,81 | 142,34 | 141,02 | 142,17 | 0,19% | 5.949.145,00 |
| 23.09.2025 | 141,04 | 142,23 | 139,96 | 141,90 | 0,62% | 6.356.489,00 |
| 22.09.2025 | 141,08 | 141,52 | 139,94 | 141,03 | -0,51% | 5.797.558,00 |
| 19.09.2025 | 141,46 | 142,08 | 140,46 | 141,76 | 0,73% | 12.365.531,00 |
| 18.09.2025 | 140,63 | 141,63 | 140,39 | 140,73 | -0,35% | 6.106.557,00 |
| 17.09.2025 | 140,17 | 142,05 | 140,15 | 141,23 | 0,86% | 6.092.884,00 |
| 16.09.2025 | 140,69 | 141,31 | 139,91 | 140,03 | -0,43% | 9.283.480,00 |
| 15.09.2025 | 143,40 | 143,53 | 140,53 | 140,64 | -2,01% | 7.279.639,00 |
| 12.09.2025 | 144,07 | 144,25 | 142,90 | 143,53 | -0,49% | 5.714.114,00 |
| 11.09.2025 | 142,89 | 144,75 | 142,50 | 144,23 | 1,10% | 6.144.363,00 |
| 10.09.2025 | 142,23 | 143,11 | 141,42 | 142,66 | -0,31% | 6.015.122,00 |
| 09.09.2025 | 141,18 | 143,63 | 141,10 | 143,10 | 0,98% | 5.866.442,00 |
| 08.09.2025 | 145,72 | 145,72 | 140,35 | 141,71 | -3,20% | 11.127.619,00 |
| 05.09.2025 | 146,00 | 147,88 | 145,28 | 146,39 | -0,34% | 7.186.260,00 |
| 04.09.2025 | 149,02 | 149,47 | 146,45 | 146,89 | -1,18% | 6.342.232,00 |
| 03.09.2025 | 149,95 | 150,46 | 147,11 | 148,64 | -1,09% | 11.259.203,00 |
| 02.09.2025 | 157,44 | 157,80 | 150,21 | 150,28 | 1,10% | 17.348.611,00 |
| 29.08.2025 | 147,10 | 149,22 | 146,87 | 148,65 | 1,14% | 7.760.710,00 |
| 28.08.2025 | 147,96 | 148,04 | 146,23 | 146,98 | -0,45% | 9.265.077,00 |
| 27.08.2025 | 147,00 | 147,79 | 146,31 | 147,64 | 0,44% | 8.092.909,00 |
| 26.08.2025 | 147,50 | 148,25 | 145,81 | 147,00 | -0,81% | 11.208.146,00 |
| 25.08.2025 | 148,43 | 148,82 | 147,58 | 148,20 | -0,96% | 6.624.298,00 |
| 22.08.2025 | 149,65 | 151,18 | 149,09 | 149,64 | 0,44% | 5.218.019,00 |
| 21.08.2025 | 150,33 | 150,33 | 148,60 | 148,98 | -1,16% | 8.153.618,00 |
| 20.08.2025 | 153,21 | 154,61 | 148,69 | 150,73 | -0,94% | 10.023.466,00 |
| 19.08.2025 | 150,00 | 152,33 | 149,86 | 152,16 | 1,75% | 8.596.943,00 |
| 18.08.2025 | 150,55 | 150,55 | 148,92 | 149,55 | -0,57% | 9.900.999,00 |
| 15.08.2025 | 149,39 | 151,10 | 148,49 | 150,40 | 1,20% | 9.162.178,00 |
| 14.08.2025 | 149,04 | 149,50 | 148,05 | 148,62 | -0,49% | 6.892.466,00 |
| 13.08.2025 | 146,88 | 149,54 | 146,85 | 149,35 | 1,69% | 6.147.005,00 |
| 12.08.2025 | 145,55 | 147,01 | 144,72 | 146,87 | 1,38% | 7.670.149,00 |
| 11.08.2025 | 145,32 | 145,60 | 143,75 | 144,87 | -0,23% | 5.773.384,00 |
| 08.08.2025 | 143,92 | 145,37 | 143,80 | 145,21 | 0,90% | 5.315.087,00 |
| 07.08.2025 | 141,24 | 144,31 | 140,48 | 143,92 | 2,22% | 7.674.642,00 |
| 06.08.2025 | 139,90 | 141,58 | 139,36 | 140,80 | 0,97% | 6.747.448,00 |
| 05.08.2025 | 139,60 | 140,35 | 139,26 | 139,45 | -0,08% | 5.535.084,00 |
| 04.08.2025 | 139,29 | 140,32 | 138,75 | 139,56 | 0,20% | 8.384.672,00 |
| 01.08.2025 | 139,11 | 139,81 | 138,29 | 139,28 | 0,99% | 7.630.810,00 |
| 31.07.2025 | 140,98 | 141,57 | 137,64 | 137,92 | -3,46% | 11.689.674,00 |
| 30.07.2025 | 143,77 | 144,40 | 142,29 | 142,86 | -0,72% | 9.738.383,00 |
| 29.07.2025 | 141,57 | 143,99 | 141,13 | 143,89 | 1,64% | 6.282.944,00 |
| 28.07.2025 | 142,70 | 143,10 | 141,46 | 141,57 | -1,31% | 10.639.129,00 |
| 25.07.2025 | 144,81 | 144,82 | 142,70 | 143,45 | -0,73% | 7.021.594,00 |
| 24.07.2025 | 145,82 | 146,47 | 143,98 | 144,51 | -0,79% | 9.749.426,00 |
| 23.07.2025 | 145,86 | 147,03 | 145,09 | 145,66 | -0,26% | 6.165.951,00 |
| 22.07.2025 | 141,23 | 146,40 | 141,23 | 146,04 | 3,06% | 8.281.528,00 |
| 21.07.2025 | 143,11 | 143,59 | 140,46 | 141,70 | -1,08% | 9.025.630,00 |
| 18.07.2025 | 146,27 | 146,35 | 142,94 | 143,24 | -1,51% | 13.752.825,00 |
| 17.07.2025 | 141,70 | 145,96 | 141,64 | 145,44 | 7,45% | 26.161.000,00 |
| 16.07.2025 | 133,95 | 135,51 | 133,75 | 135,35 | 1,15% | 10.941.629,00 |
| 15.07.2025 | 135,43 | 135,51 | 133,75 | 133,81 | -1,30% | 8.933.520,00 |
| 14.07.2025 | 134,75 | 135,88 | 133,86 | 135,57 | 0,23% | 8.480.302,00 |
| 11.07.2025 | 134,84 | 135,39 | 133,81 | 135,26 | -0,60% | 7.963.646,00 |
| 10.07.2025 | 134,43 | 136,68 | 133,63 | 136,08 | 1,19% | 8.870.905,00 |
| 09.07.2025 | 134,90 | 135,38 | 132,96 | 134,48 | -0,41% | 7.762.618,00 |
| 08.07.2025 | 133,41 | 135,67 | 133,28 | 135,04 | 0,44% | 7.718.265,00 |
| 07.07.2025 | 135,53 | 135,72 | 133,68 | 134,45 | -0,69% | 7.773.744,00 |
| 03.07.2025 | 136,70 | 136,83 | 135,24 | 135,38 | -0,81% | 4.941.378,00 |
| 02.07.2025 | 135,25 | 137,00 | 134,88 | 136,48 | 0,90% | 9.388.667,00 |