153,400$
2,88%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 6.776.454,00 |
| 19.02.2025 | 144,23 | 145,93 | 144,15 | 145,81 | 1,19% | 5.768.399,00 |
| 18.02.2025 | 142,90 | 144,15 | 141,60 | 144,10 | 0,50% | 8.732.930,00 |
| 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% | 7.154.327,00 |
| 12.02.2025 | 144,04 | 144,78 | 143,03 | 143,99 | -1,13% | 6.636.300,00 |
| 11.02.2025 | 144,37 | 145,72 | 143,40 | 145,64 | 0,89% | 6.349.665,00 |
| 10.02.2025 | 144,35 | 144,52 | 143,01 | 144,35 | -0,16% | 8.710.766,00 |
| 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% | 5.548.269,00 |
| 05.02.2025 | 143,39 | 145,79 | 142,70 | 145,66 | 1,51% | 9.143.633,00 |
| 04.02.2025 | 146,10 | 147,75 | 143,00 | 143,49 | -4,51% | 12.694.699,00 |
| 03.02.2025 | 149,76 | 151,13 | 148,83 | 150,27 | -0,28% | 7.105.725,00 |
| 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% | 4.641.276,00 |
| 29.01.2025 | 151,13 | 152,00 | 150,23 | 150,37 | 0,08% | 4.471.481,00 |
| 28.01.2025 | 154,15 | 154,61 | 150,12 | 150,25 | -2,82% | 6.238.532,00 |
| 27.01.2025 | 150,92 | 155,47 | 150,90 | 154,61 | 3,68% | 9.379.283,00 |
| 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 |
| 13.12.2024 | 157,53 | 159,57 | 157,06 | 157,97 | -0,59% | 4.353.854,00 |
| 12.12.2024 | 159,09 | 159,40 | 157,97 | 158,90 | 1,36% | 6.849.507,00 |
| 11.12.2024 | 160,21 | 160,52 | 156,26 | 156,77 | -1,92% | 7.925.928,00 |
| 10.12.2024 | 159,00 | 160,42 | 157,35 | 159,84 | 0,23% | 5.329.401,00 |
| 09.12.2024 | 157,91 | 161,50 | 157,14 | 159,47 | 1,06% | 8.380.406,00 |
| 06.12.2024 | 159,35 | 160,80 | 157,69 | 157,79 | -1,68% | 8.359.166,00 |
| 05.12.2024 | 160,93 | 161,01 | 158,83 | 160,49 | 0,19% | 5.229.646,00 |
| 04.12.2024 | 160,60 | 161,03 | 159,41 | 160,18 | -0,94% | 6.964.605,00 |
| 03.12.2024 | 162,84 | 163,05 | 161,42 | 161,70 | -0,83% | 4.277.392,00 |
| 02.12.2024 | 163,32 | 163,65 | 161,76 | 163,05 | -0,24% | 4.967.612,00 |
| 29.11.2024 | 161,43 | 163,59 | 160,95 | 163,45 | 0,45% | 2.799.312,00 |
| 27.11.2024 | 161,94 | 165,13 | 161,68 | 162,72 | 0,35% | 3.622.893,00 |
| 26.11.2024 | 163,27 | 163,68 | 161,90 | 162,16 | -0,55% | 4.653.842,00 |
| 25.11.2024 | 162,70 | 163,59 | 162,00 | 163,05 | 0,65% | 8.580.393,00 |
| 22.11.2024 | 160,90 | 162,06 | 159,89 | 162,00 | 1,04% | 5.846.256,00 |
| 21.11.2024 | 158,39 | 160,50 | 157,95 | 160,34 | 1,01% | 5.976.987,00 |
| 20.11.2024 | 156,45 | 159,11 | 156,20 | 158,74 | 1,29% | 5.067.255,00 |
| 19.11.2024 | 157,75 | 157,87 | 155,85 | 156,72 | -1,02% | 8.248.864,00 |
| 18.11.2024 | 159,41 | 159,85 | 157,76 | 158,33 | -0,18% | 6.992.040,00 |
| 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 | 0,91% | 3.678.708,00 |
| 04.11.2024 | 165,59 | 166,65 | 165,19 | 166,34 | 0,45% | 4.885.472,00 |
| 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 | 177,39 | 175,12 | 175,90 | -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 | 170,42 | 1,92% | 8.297.792,00 |
| 07.10.2024 | 167,72 | 167,93 | 166,46 | 167,21 | -0,45% | 5.459.506,00 |
| 04.10.2024 | 167,15 | 168,50 | 166,82 | 167,97 | -0,33% | 4.391.321,00 |
| 03.10.2024 | 168,14 | 169,11 | 167,17 | 168,53 | -0,60% | 5.090.330,00 |
| 02.10.2024 | 171,50 | 171,74 | 168,52 | 169,55 | -1,07% | 5.785.972,00 |
| 01.10.2024 | 171,29 | 171,94 | 169,77 | 171,38 | 0,78% | 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 | 0,18% | 7.545.935,00 |