140,306$
-0,15%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 140,58 | 140,60 | 138,64 | 140,31 | -0,15% | - |
| 02.09.2026 | 140,27 | 141,71 | 139,30 | 140,52 | 0,52% | 7.057.757,00 |
| 01.09.2026 | 141,19 | 141,43 | 139,37 | 139,79 | -0,39% | 5.535.011,00 |
| 31.08.2026 | 141,04 | 141,04 | 139,33 | 140,34 | -0,52% | 6.557.162,00 |
| 28.08.2026 | 140,66 | 141,29 | 139,99 | 141,07 | 0,97% | 5.467.312,00 |
| 27.08.2026 | 140,56 | 141,09 | 139,68 | 139,72 | -1,74% | 6.245.248,00 |
| 26.08.2026 | 142,69 | 142,69 | 141,22 | 142,19 | -0,06% | 8.586.485,00 |
| 25.08.2026 | 143,73 | 143,87 | 142,08 | 142,27 | -1,66% | 10.197.152,00 |
| 24.08.2026 | 144,91 | 145,90 | 144,38 | 144,67 | 0,83% | 6.001.635,00 |
| 21.08.2026 | 142,66 | 143,56 | 141,64 | 143,48 | 0,99% | 6.633.913,00 |
| 20.08.2026 | 141,74 | 143,37 | 141,11 | 142,08 | -0,35% | 5.350.389,00 |
| 19.08.2026 | 140,87 | 143,63 | 140,63 | 142,58 | 1,75% | 6.954.163,00 |
| 18.08.2026 | 140,36 | 140,80 | 139,05 | 140,13 | 1,37% | 6.224.718,00 |
| 17.08.2026 | 139,71 | 139,89 | 137,66 | 138,24 | -1,81% | 6.856.152,00 |
| 14.08.2026 | 140,62 | 141,27 | 140,12 | 140,79 | 0,12% | 3.867.008,00 |
| 13.08.2026 | 139,41 | 140,83 | 139,33 | 140,62 | 1,38% | 6.246.700,00 |
| 12.08.2026 | 137,52 | 138,75 | 136,73 | 138,70 | 0,21% | 5.472.698,00 |
| 11.08.2026 | 137,01 | 138,51 | 136,90 | 138,41 | 0,49% | 5.823.880,00 |
| 10.08.2026 | 138,52 | 138,52 | 137,18 | 137,73 | -0,93% | 5.883.765,00 |
| 07.08.2026 | 137,54 | 139,49 | 137,15 | 139,02 | 0,42% | 4.733.961,00 |
| 06.08.2026 | 140,18 | 140,52 | 137,14 | 138,44 | -0,24% | 8.510.281,00 |
| 05.08.2026 | 140,23 | 140,27 | 137,92 | 138,78 | -0,23% | 6.257.637,00 |
| 04.08.2026 | 137,77 | 139,21 | 137,13 | 139,10 | -0,38% | 8.525.176,00 |
| 03.08.2026 | 141,08 | 141,55 | 138,71 | 139,63 | 0,05% | 6.645.290,00 |
| 31.07.2026 | 139,52 | 140,16 | 138,38 | 139,56 | -0,46% | 9.699.437,00 |
| 30.07.2026 | 141,10 | 142,52 | 139,42 | 140,20 | -2,30% | 8.257.463,00 |
| 29.07.2026 | 143,28 | 145,23 | 142,58 | 143,50 | 0,45% | 8.398.315,00 |
| 28.07.2026 | 143,19 | 145,43 | 141,79 | 142,86 | 2,20% | 10.648.842,00 |
| 27.07.2026 | 137,07 | 140,30 | 137,01 | 139,79 | 2,31% | 7.239.327,00 |
| 24.07.2026 | 135,53 | 137,13 | 134,57 | 136,64 | 1,25% | 7.968.317,00 |
| 23.07.2026 | 134,63 | 135,34 | 133,73 | 134,95 | -0,52% | 7.755.679,00 |
| 22.07.2026 | 136,36 | 136,36 | 134,72 | 135,65 | 0,48% | 6.198.716,00 |
| 21.07.2026 | 134,90 | 135,38 | 134,27 | 135,00 | -0,34% | 7.989.507,00 |
| 20.07.2026 | 137,57 | 137,59 | 133,95 | 135,46 | -1,21% | 8.758.656,00 |
| 17.07.2026 | 140,89 | 141,96 | 136,18 | 137,12 | -1,66% | 8.579.298,00 |
| 16.07.2026 | 137,04 | 139,62 | 136,50 | 139,43 | 2,98% | 7.805.559,00 |
| 15.07.2026 | 135,09 | 136,99 | 134,65 | 135,40 | -0,04% | 8.078.255,00 |
| 14.07.2026 | 138,25 | 138,79 | 135,41 | 135,45 | -2,20% | 8.518.560,00 |
| 13.07.2026 | 138,02 | 140,25 | 137,75 | 138,49 | 0,81% | 6.716.299,00 |
| 10.07.2026 | 135,86 | 137,96 | 135,31 | 137,38 | -0,35% | 9.074.880,00 |
| 09.07.2026 | 137,09 | 138,74 | 134,69 | 137,86 | -3,26% | 18.763.668,00 |
| 08.07.2026 | 146,00 | 146,00 | 142,44 | 142,51 | -1,70% | 8.997.884,00 |
| 07.07.2026 | 146,99 | 149,04 | 144,54 | 144,98 | 1,18% | 9.256.664,00 |
| 06.07.2026 | 144,24 | 144,70 | 141,38 | 143,29 | -0,64% | 9.006.587,00 |
| 02.07.2026 | 143,24 | 144,74 | 142,16 | 144,22 | 2,17% | 13.041.804,00 |
| 01.07.2026 | 137,21 | 141,34 | 136,61 | 141,16 | 4,25% | 9.391.705,00 |
| 30.06.2026 | 138,61 | 139,14 | 134,94 | 135,40 | -2,37% | 14.148.301,00 |
| 29.06.2026 | 141,97 | 142,37 | 137,53 | 138,68 | -1,92% | 10.042.375,00 |
| 26.06.2026 | 140,52 | 142,14 | 140,20 | 141,39 | 1,34% | 9.735.656,00 |
| 25.06.2026 | 141,99 | 143,10 | 139,37 | 139,52 | -1,93% | 7.336.851,00 |
| 24.06.2026 | 142,02 | 143,74 | 141,67 | 142,27 | 0,15% | 8.324.098,00 |
| 23.06.2026 | 143,68 | 143,68 | 140,87 | 142,05 | 0,95% | 7.589.035,00 |
| 22.06.2026 | 141,28 | 142,49 | 140,48 | 140,71 | -1,04% | 10.345.011,00 |
| 19.06.2026 | 142,60 | 142,81 | 141,73 | 142,19 | 0,12% | - |
| 18.06.2026 | 141,05 | 142,73 | 141,04 | 142,02 | 0,30% | 19.130.318,00 |
| 17.06.2026 | 145,51 | 145,87 | 140,85 | 141,59 | -3,10% | 10.126.578,00 |
| 16.06.2026 | 146,87 | 147,64 | 145,03 | 146,12 | -0,09% | 9.345.235,00 |
| 15.06.2026 | 143,02 | 146,77 | 142,81 | 146,25 | 1,37% | 8.976.365,00 |
| 12.06.2026 | 143,80 | 144,36 | 142,41 | 144,27 | 0,38% | 6.783.560,00 |
| 11.06.2026 | 144,86 | 145,40 | 143,57 | 143,73 | -0,41% | 8.653.856,00 |
| 10.06.2026 | 143,95 | 145,45 | 143,00 | 144,32 | 1,08% | 11.249.229,00 |
| 09.06.2026 | 141,53 | 144,30 | 140,85 | 142,78 | 1,49% | 10.390.160,00 |
| 08.06.2026 | 140,92 | 141,86 | 139,26 | 140,68 | -0,87% | - |
| 05.06.2026 | 141,56 | 144,34 | 141,21 | 141,92 | -0,16% | 13.228.693,00 |
| 04.06.2026 | 144,86 | 145,70 | 141,21 | 142,15 | -0,27% | 8.089.821,00 |
| 03.06.2026 | 141,79 | 143,68 | 141,77 | 142,54 | 0,38% | 6.225.123,00 |
| 02.06.2026 | 141,54 | 142,89 | 140,81 | 142,00 | 0,34% | 7.864.652,00 |
| 01.06.2026 | 142,59 | 144,11 | 141,32 | 141,52 | -1,85% | 8.077.342,00 |
| 29.05.2026 | 145,14 | 146,77 | 143,55 | 144,19 | -1,44% | 12.779.204,00 |
| 28.05.2026 | 147,77 | 148,61 | 145,62 | 146,29 | -0,98% | 7.631.921,00 |
| 27.05.2026 | 146,30 | 148,91 | 145,70 | 147,74 | 1,41% | 7.405.760,00 |
| 26.05.2026 | 149,71 | 150,25 | 145,50 | 145,68 | -3,25% | 9.067.004,00 |
| 22.05.2026 | 149,41 | 150,84 | 148,54 | 150,57 | 1,16% | 7.775.461,00 |
| 21.05.2026 | 149,29 | 149,67 | 146,38 | 148,85 | -0,29% | 6.123.142,00 |
| 20.05.2026 | 149,57 | 150,65 | 148,39 | 149,29 | -0,72% | 7.425.807,00 |
| 19.05.2026 | 150,30 | 152,57 | 148,97 | 150,37 | 0,88% | 10.093.898,00 |
| 18.05.2026 | 149,99 | 150,12 | 147,48 | 149,06 | -0,04% | 8.799.358,00 |
| 15.05.2026 | 149,56 | 150,11 | 148,19 | 149,12 | 0,30% | 6.230.649,00 |
| 14.05.2026 | 149,50 | 149,99 | 148,15 | 148,67 | -0,40% | 5.022.216,00 |
| 13.05.2026 | 150,69 | 153,24 | 148,96 | 149,27 | -1,70% | 5.524.860,00 |
| 12.05.2026 | 150,54 | 152,72 | 148,36 | 151,85 | 1,63% | 6.250.654,00 |
| 11.05.2026 | 154,39 | 154,70 | 149,06 | 149,41 | -3,37% | 8.373.262,00 |
| 08.05.2026 | 156,75 | 157,30 | 154,38 | 154,62 | -1,07% | 4.934.779,00 |
| 07.05.2026 | 155,01 | 157,35 | 154,88 | 156,29 | 0,21% | 4.464.045,00 |
| 06.05.2026 | 155,80 | 156,93 | 154,87 | 155,96 | 0,59% | 5.296.905,00 |
| 05.05.2026 | 154,05 | 156,31 | 152,54 | 155,04 | 0,29% | 6.200.143,00 |
| 04.05.2026 | 155,90 | 156,73 | 153,66 | 154,59 | -1,79% | 5.331.240,00 |
| 01.05.2026 | 159,55 | 160,00 | 156,43 | 157,41 | -0,68% | 4.447.358,00 |
| 30.04.2026 | 155,98 | 159,00 | 155,28 | 158,49 | 2,06% | 7.065.546,00 |
| 29.04.2026 | 155,59 | 156,49 | 153,48 | 155,29 | -0,64% | 4.047.631,00 |
| 28.04.2026 | 156,80 | 158,11 | 155,32 | 156,29 | 1,42% | 5.174.311,00 |
| 27.04.2026 | 155,53 | 156,65 | 154,00 | 154,10 | -0,86% | 4.077.005,00 |
| 24.04.2026 | 155,93 | 156,28 | 154,66 | 155,44 | -0,17% | 5.364.948,00 |
| 23.04.2026 | 155,16 | 156,61 | 154,57 | 155,70 | 1,24% | 6.077.621,00 |
| 22.04.2026 | 155,08 | 157,22 | 153,55 | 153,79 | -0,73% | 5.921.320,00 |
| 21.04.2026 | 156,74 | 157,04 | 153,73 | 154,92 | -1,32% | 6.357.256,00 |
| 20.04.2026 | 158,74 | 158,84 | 155,84 | 156,99 | -0,43% | 5.731.013,00 |
| 17.04.2026 | 158,26 | 160,02 | 156,47 | 157,67 | -0,45% | 7.799.930,00 |
| 16.04.2026 | 155,54 | 159,79 | 154,26 | 158,38 | 2,28% | 10.422.054,00 |
| 15.04.2026 | 155,02 | 155,76 | 153,34 | 154,85 | -0,56% | 7.684.834,00 |