159,150$
-0,18%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 158,25 | 159,53 | 156,09 | 159,43 | -0,79% | 19.150,00 |
| 05.03.2026 | 162,16 | 163,40 | 160,16 | 160,70 | -1,96% | 6.916.299,00 |
| 04.03.2026 | 165,04 | 165,93 | 163,37 | 163,92 | -0,60% | 6.314.110,00 |
| 03.03.2026 | 166,54 | 167,22 | 163,67 | 164,91 | -1,42% | 6.270.226,00 |
| 02.03.2026 | 169,05 | 169,54 | 167,14 | 167,28 | -1,45% | 7.242.491,00 |
| 27.02.2026 | 168,38 | 170,28 | 167,82 | 169,74 | 1,29% | 10.568.667,00 |
| 26.02.2026 | 169,63 | 170,06 | 167,16 | 167,58 | -0,94% | 7.120.688,00 |
| 25.02.2026 | 168,61 | 169,50 | 166,00 | 169,17 | -0,22% | 6.828.646,00 |
| 24.02.2026 | 168,23 | 169,79 | 167,77 | 169,54 | 0,72% | 6.270.263,00 |
| 23.02.2026 | 164,49 | 168,81 | 164,24 | 168,32 | 2,05% | 6.799.136,00 |
| 20.02.2026 | 164,65 | 164,97 | 163,02 | 164,94 | 0,21% | 4.811.816,00 |
| 19.02.2026 | 164,39 | 165,05 | 163,13 | 164,59 | 0,12% | 6.155.811,00 |
| 18.02.2026 | 161,79 | 164,53 | 160,63 | 164,39 | 1,53% | 7.239.829,00 |
| 17.02.2026 | 166,12 | 167,54 | 160,81 | 161,92 | -2,42% | 8.749.818,00 |
| 13.02.2026 | 167,20 | 167,88 | 165,00 | 165,94 | -0,75% | 9.286.336,00 |
| 12.02.2026 | 169,76 | 171,48 | 167,09 | 167,20 | -1,15% | 9.516.273,00 |
| 11.02.2026 | 167,65 | 170,27 | 166,02 | 169,15 | 1,31% | 6.733.819,00 |
| 10.02.2026 | 165,75 | 167,41 | 163,74 | 166,97 | 0,30% | 10.352.922,00 |
| 09.02.2026 | 169,50 | 169,93 | 164,94 | 166,47 | -2,36% | 10.316.236,00 |
| 06.02.2026 | 167,45 | 170,75 | 167,26 | 170,49 | 1,77% | 10.960.439,00 |
| 05.02.2026 | 166,51 | 168,01 | 165,25 | 167,53 | 0,81% | 11.038.833,00 |
| 04.02.2026 | 164,89 | 167,94 | 164,17 | 166,18 | 2,04% | 13.322.904,00 |
| 03.02.2026 | 156,60 | 163,44 | 155,50 | 162,85 | 4,93% | 19.096.432,00 |
| 02.02.2026 | 154,06 | 156,62 | 153,19 | 155,20 | 1,02% | 14.660.510,00 |
| 30.01.2026 | 149,01 | 153,89 | 148,59 | 153,63 | 3,32% | 12.641.264,00 |
| 29.01.2026 | 148,84 | 150,86 | 148,44 | 148,69 | 0,13% | 9.062.259,00 |
| 28.01.2026 | 148,41 | 150,04 | 147,76 | 148,50 | -0,19% | 5.954.075,00 |
| 27.01.2026 | 145,75 | 148,82 | 145,33 | 148,78 | 1,99% | 7.114.901,00 |
| 26.01.2026 | 144,80 | 145,92 | 144,14 | 145,87 | 0,89% | 6.589.570,00 |
| 23.01.2026 | 143,86 | 144,84 | 143,06 | 144,58 | 0,12% | 5.870.098,00 |
| 22.01.2026 | 146,68 | 147,13 | 144,17 | 144,40 | -1,59% | 8.167.356,00 |
| 21.01.2026 | 147,05 | 148,01 | 144,94 | 146,74 | -0,62% | 7.679.571,00 |
| 20.01.2026 | 146,22 | 147,66 | 144,32 | 147,66 | 0,92% | 9.982.823,00 |
| 16.01.2026 | 147,16 | 147,55 | 145,51 | 146,32 | -0,17% | 10.313.487,00 |
| 15.01.2026 | 146,06 | 147,02 | 145,53 | 146,57 | 0,45% | 5.797.798,00 |
| 14.01.2026 | 143,14 | 146,30 | 143,14 | 145,92 | 1,70% | 8.329.463,00 |
| 13.01.2026 | 141,10 | 143,65 | 141,04 | 143,48 | 1,50% | 9.030.241,00 |
| 12.01.2026 | 139,91 | 141,51 | 138,56 | 141,36 | 1,04% | 12.223.436,00 |
| 09.01.2026 | 139,44 | 140,79 | 138,70 | 139,91 | 0,39% | 6.767.560,00 |
| 08.01.2026 | 136,57 | 139,48 | 136,01 | 139,37 | 1,72% | 8.762.824,00 |
| 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% | 9.576.481,00 |
| 05.01.2026 | 141,66 | 141,81 | 139,40 | 139,92 | -1,62% | 9.031.377,00 |