137,050$
0,03%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 139,22 | 139,83 | 136,96 | 137,01 | -1,40% | 8.539.847,00 |
| 06.01.2026 | 139,68 | 140,06 | 138,57 | 138,96 | -0,69% | 9.462.173,00 |
| 05.01.2026 | 141,66 | 141,81 | 139,40 | 139,92 | -1,62% | 8.873.916,00 |
| 02.01.2026 | 143,22 | 143,41 | 142,10 | 142,23 | -0,90% | 7.182.054,00 |
| 31.12.2025 | 143,83 | 144,03 | 143,16 | 143,52 | -0,44% | 4.380.343,00 |
| 30.12.2025 | 143,97 | 145,27 | 143,92 | 144,16 | -0,06% | 4.551.093,00 |
| 29.12.2025 | 143,74 | 145,05 | 143,60 | 144,24 | 0,32% | 7.054.510,00 |
| 26.12.2025 | 143,56 | 143,94 | 143,09 | 143,78 | 0,03% | 4.975.533,00 |
| 24.12.2025 | 143,79 | 143,99 | 142,95 | 143,74 | 0,04% | 2.618.700,00 |
| 23.12.2025 | 147,19 | 147,19 | 143,56 | 143,68 | -2,29% | 7.227.837,00 |
| 22.12.2025 | 147,52 | 148,98 | 146,41 | 147,05 | -0,75% | 8.732.821,00 |
| 19.12.2025 | 149,15 | 149,89 | 147,90 | 148,16 | -0,81% | 17.543.516,00 |
| 18.12.2025 | 149,80 | 150,37 | 149,25 | 149,37 | -0,47% | 6.376.616,00 |
| 17.12.2025 | 150,38 | 151,24 | 149,48 | 150,08 | -0,19% | 7.643.360,00 |
| 16.12.2025 | 151,99 | 152,35 | 149,99 | 150,37 | -0,56% | 7.481.316,00 |
| 15.12.2025 | 150,94 | 151,70 | 150,28 | 151,22 | 0,38% | 8.023.166,00 |
| 12.12.2025 | 149,75 | 150,67 | 148,74 | 150,65 | 1,08% | 8.143.100,00 |
| 11.12.2025 | 150,15 | 150,89 | 148,13 | 149,04 | -0,44% | 7.263.216,00 |
| 10.12.2025 | 147,77 | 149,78 | 147,00 | 149,70 | 3,50% | 18.360.437,00 |
| 09.12.2025 | 146,35 | 147,56 | 143,91 | 144,64 | -0,68% | 9.456.538,00 |
| 08.12.2025 | 145,01 | 146,56 | 144,20 | 145,63 | 0,42% | 6.183.659,00 |
| 05.12.2025 | 145,62 | 145,80 | 144,51 | 145,02 | -1,29% | 5.971.510,00 |
| 04.12.2025 | 147,75 | 148,25 | 146,13 | 146,91 | -0,78% | 6.781.274,00 |
| 03.12.2025 | 148,69 | 150,70 | 147,91 | 148,06 | -0,37% | 4.908.457,00 |
| 02.12.2025 | 149,46 | 149,51 | 146,53 | 148,61 | -0,60% | 6.598.451,00 |
| 01.12.2025 | 148,63 | 149,82 | 148,51 | 149,51 | 0,52% | 7.420.566,00 |
| 28.11.2025 | 147,23 | 148,82 | 147,23 | 148,74 | 0,51% | 2.969.300,00 |
| 26.11.2025 | 146,32 | 148,47 | 146,23 | 147,98 | 1,28% | 5.180.946,00 |
| 25.11.2025 | 145,93 | 147,12 | 145,57 | 146,11 | 0,42% | 8.953.952,00 |
| 24.11.2025 | 145,83 | 146,34 | 144,76 | 145,50 | -0,57% | 9.139.026,00 |
| 21.11.2025 | 146,28 | 148,94 | 145,98 | 146,33 | 0,16% | 7.911.761,00 |
| 20.11.2025 | 146,60 | 147,08 | 144,90 | 146,10 | -0,69% | 6.755.927,00 |
| 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% | 10.712.343,00 |
| 17.11.2025 | 146,12 | 148,11 | 145,22 | 147,83 | 1,36% | 7.239.131,00 |
| 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% | 6.605.221,00 |
| 12.11.2025 | 144,56 | 145,50 | 144,06 | 144,39 | -0,48% | 5.774.623,00 |
| 11.11.2025 | 143,28 | 145,76 | 142,68 | 145,08 | 1,72% | 7.678.870,00 |
| 10.11.2025 | 142,49 | 143,02 | 141,26 | 142,62 | -0,23% | 6.611.243,00 |
| 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% | 6.422.181,00 |
| 05.11.2025 | 142,90 | 143,28 | 141,58 | 142,86 | -0,04% | 6.997.057,00 |
| 04.11.2025 | 144,70 | 144,93 | 142,06 | 142,92 | -0,47% | 8.202.241,00 |
| 03.11.2025 | 145,86 | 145,91 | 143,25 | 143,60 | -1,70% | 8.265.473,00 |
| 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% | 5.725.372,00 |
| 29.10.2025 | 148,05 | 148,66 | 143,67 | 146,16 | -2,64% | 7.731.082,00 |
| 28.10.2025 | 151,41 | 153,21 | 149,92 | 150,12 | -1,64% | 5.581.791,00 |
| 27.10.2025 | 151,01 | 152,87 | 150,96 | 152,63 | 0,71% | 4.722.325,00 |
| 24.10.2025 | 152,04 | 152,41 | 151,27 | 151,55 | 0,03% | 3.580.182,00 |
| 23.10.2025 | 153,17 | 153,40 | 151,03 | 151,51 | -0,99% | 6.008.311,00 |
| 22.10.2025 | 153,15 | 155,18 | 152,71 | 153,03 | -0,10% | 6.447.269,00 |
| 21.10.2025 | 154,70 | 155,19 | 152,84 | 153,18 | -0,30% | 5.589.644,00 |
| 20.10.2025 | 154,42 | 154,42 | 152,72 | 153,64 | -0,05% | 4.810.592,00 |
| 17.10.2025 | 153,77 | 153,91 | 151,74 | 153,71 | 0,68% | 6.710.141,00 |
| 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% | 6.073.640,00 |
| 14.10.2025 | 148,69 | 151,62 | 148,50 | 151,54 | 1,78% | 8.240.971,00 |
| 13.10.2025 | 148,65 | 149,98 | 147,34 | 148,89 | -0,79% | 7.244.191,00 |
| 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% | 13.648.286,00 |
| 08.10.2025 | 140,79 | 140,98 | 138,69 | 138,84 | -1,39% | 8.196.652,00 |
| 07.10.2025 | 140,37 | 141,84 | 139,69 | 140,79 | 0,78% | 5.997.135,00 |
| 06.10.2025 | 141,77 | 141,85 | 138,88 | 139,70 | -1,58% | 6.678.927,00 |
| 03.10.2025 | 142,18 | 143,36 | 141,86 | 141,94 | -0,26% | 382.291,00 |
| 02.10.2025 | 141,89 | 143,25 | 141,37 | 142,31 | -0,58% | 4.472.240,00 |
| 01.10.2025 | 140,81 | 143,37 | 140,48 | 143,14 | 1,92% | 5.871.260,00 |
| 30.09.2025 | 140,17 | 141,02 | 139,83 | 140,44 | 0,19% | 7.567.704,00 |
| 29.09.2025 | 140,44 | 140,67 | 139,12 | 140,17 | -0,19% | 11.669.320,00 |
| 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% | 6.677.240,00 |
| 24.09.2025 | 141,81 | 142,34 | 141,02 | 142,17 | 0,19% | 5.945.257,00 |
| 23.09.2025 | 141,04 | 142,23 | 139,96 | 141,90 | 0,62% | 6.268.089,00 |
| 22.09.2025 | 141,08 | 141,52 | 139,94 | 141,03 | -0,51% | 5.694.617,00 |
| 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% | 5.916.900,00 |
| 17.09.2025 | 140,17 | 142,05 | 140,15 | 141,23 | 0,86% | 6.075.938,00 |
| 16.09.2025 | 140,69 | 141,31 | 139,91 | 140,03 | -0,43% | 9.259.261,00 |
| 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% | 6.284.760,00 |
| 03.09.2025 | 149,95 | 150,46 | 147,11 | 148,64 | -1,09% | 11.237.587,00 |
| 02.09.2025 | 157,44 | 157,80 | 150,21 | 150,28 | 1,10% | 17.284.792,00 |
| 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% | 9.239.040,00 |
| 27.08.2025 | 147,00 | 147,79 | 146,31 | 147,64 | 0,44% | 6.076.328,00 |
| 26.08.2025 | 147,50 | 148,25 | 145,81 | 147,00 | -0,81% | 11.188.719,00 |
| 25.08.2025 | 148,43 | 148,82 | 147,58 | 148,20 | -0,96% | 6.616.108,00 |
| 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% | 8.131.774,00 |
| 20.08.2025 | 153,21 | 154,61 | 148,69 | 150,73 | -0,94% | 9.509.595,00 |
| 19.08.2025 | 150,00 | 152,33 | 149,86 | 152,16 | 1,75% | 8.533.847,00 |
| 18.08.2025 | 150,55 | 150,55 | 148,92 | 149,55 | -0,57% | 9.880.112,00 |
| 15.08.2025 | 149,39 | 151,10 | 148,49 | 150,40 | 1,20% | 9.162.178,00 |