146,520€
0,15%
Echtzeit-Aktienkurs PepsiCo
Bid:
Ask:
Aktienkurse zur PepsiCo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 146,80 | 147,26 | 145,20 | 146,58 | 0,19% | 13.819,00 |
| 19.12.2024 | 148,06 | 148,98 | 146,20 | 146,30 | -2,22% | 9.116,00 |
| 18.12.2024 | 148,52 | 150,54 | 147,32 | 149,62 | 0,58% | 10.918,00 |
| 17.12.2024 | 148,20 | 150,76 | 148,08 | 148,76 | 0,20% | 7.463,00 |
| 16.12.2024 | 150,02 | 152,00 | 148,44 | 148,46 | -1,43% | 11.053,00 |
| 13.12.2024 | 151,02 | 152,10 | 149,90 | 150,62 | -0,86% | 6.662,00 |
| 12.12.2024 | 149,12 | 152,00 | 149,02 | 151,92 | 1,78% | 13.154,00 |
| 11.12.2024 | 152,28 | 152,92 | 149,02 | 149,26 | -2,05% | 6.010,00 |
| 10.12.2024 | 150,00 | 152,38 | 149,60 | 152,38 | 0,93% | 8.365,00 |
| 09.12.2024 | 149,98 | 152,48 | 148,52 | 150,98 | 0,99% | 10.286,00 |
| 06.12.2024 | 150,90 | 151,94 | 149,50 | 149,50 | -1,63% | 5.986,00 |
| 05.12.2024 | 152,56 | 152,70 | 150,54 | 151,98 | -0,11% | 14.640,00 |
| 04.12.2024 | 153,52 | 154,72 | 151,62 | 152,14 | -1,05% | 16.949,00 |
| 03.12.2024 | 155,12 | 155,78 | 153,56 | 153,76 | -0,93% | 6.408,00 |
| 02.12.2024 | 155,92 | 156,78 | 154,18 | 155,20 | 0,10% | 10.957,00 |
| 29.11.2024 | 154,20 | 155,14 | 152,96 | 155,04 | 0,04% | 4.021,00 |
| 28.11.2024 | 154,86 | 155,78 | 154,02 | 154,98 | 0,61% | 4.566,00 |
| 27.11.2024 | 155,00 | 156,46 | 153,50 | 154,04 | -0,38% | 4.261,00 |
| 26.11.2024 | 155,44 | 156,00 | 154,24 | 154,62 | -0,25% | 5.021,00 |
| 25.11.2024 | 155,10 | 155,76 | 154,08 | 155,00 | -0,23% | 5.398,00 |
| 22.11.2024 | 153,02 | 155,36 | 152,28 | 155,36 | 1,54% | 7.445,00 |
| 21.11.2024 | 150,72 | 153,00 | 150,20 | 153,00 | 1,51% | 5.341,00 |
| 20.11.2024 | 148,48 | 150,72 | 148,02 | 150,72 | 1,95% | 7.795,00 |
| 19.11.2024 | 149,96 | 151,20 | 147,22 | 147,84 | -1,14% | 11.613,00 |
| 18.11.2024 | 151,50 | 151,80 | 149,48 | 149,54 | -0,86% | 11.584,00 |
| 15.11.2024 | 155,98 | 156,90 | 150,12 | 150,84 | -3,79% | 17.145,00 |
| 14.11.2024 | 155,82 | 158,58 | 155,28 | 156,78 | 0,58% | 5.519,00 |
| 13.11.2024 | 154,26 | 155,88 | 153,16 | 155,88 | 0,63% | 5.869,00 |
| 12.11.2024 | 154,86 | 155,50 | 153,74 | 154,90 | 0,44% | 6.415,00 |
| 11.11.2024 | 154,00 | 156,12 | 154,00 | 154,22 | -0,10% | 4.657,00 |
| 08.11.2024 | 153,08 | 154,80 | 151,86 | 154,38 | 1,78% | 5.925,00 |
| 07.11.2024 | 153,92 | 153,92 | 151,42 | 151,68 | -1,26% | 7.368,00 |
| 06.11.2024 | 156,80 | 158,20 | 152,52 | 153,62 | -0,05% | 8.624,00 |
| 05.11.2024 | 153,72 | 153,82 | 152,06 | 153,70 | 0,69% | 5.876,00 |
| 04.11.2024 | 153,06 | 153,06 | 151,78 | 152,64 | -0,68% | 8.234,00 |
| 01.11.2024 | 152,62 | 153,84 | 152,20 | 153,68 | 0,12% | 4.836,00 |
| 31.10.2024 | 153,50 | 154,12 | 152,60 | 153,50 | 0,01% | 4.107,00 |
| 30.10.2024 | 155,12 | 155,58 | 153,02 | 153,48 | -1,25% | 4.691,00 |
| 29.10.2024 | 157,82 | 157,90 | 154,34 | 155,42 | -0,74% | 4.807,00 |
| 28.10.2024 | 160,00 | 160,06 | 156,58 | 156,58 | -1,66% | 4.848,00 |
| 25.10.2024 | 158,74 | 160,56 | 158,74 | 159,22 | 0,33% | 2.920,00 |
| 24.10.2024 | 160,00 | 161,00 | 158,70 | 158,70 | -1,24% | 3.071,00 |
| 23.10.2024 | 161,12 | 161,98 | 159,94 | 160,70 | -0,61% | 3.011,00 |
| 22.10.2024 | 161,22 | 161,94 | 160,62 | 161,68 | -0,25% | 1.913,00 |
| 21.10.2024 | 160,82 | 163,72 | 160,82 | 162,08 | 0,77% | 6.542,00 |
| 18.10.2024 | 161,38 | 161,62 | 158,74 | 160,84 | -0,17% | 2.648,00 |
| 17.10.2024 | 161,10 | 162,24 | 159,40 | 161,12 | 0,34% | 4.928,00 |
| 16.10.2024 | 162,06 | 162,38 | 159,82 | 160,58 | -0,56% | 4.345,00 |
| 15.10.2024 | 161,98 | 162,72 | 160,52 | 161,48 | -0,01% | 8.203,00 |
| 14.10.2024 | 160,54 | 161,50 | 159,42 | 161,50 | 1,33% | 5.373,00 |
| 11.10.2024 | 158,28 | 160,06 | 157,02 | 159,38 | 0,68% | 5.961,00 |
| 10.10.2024 | 157,20 | 158,38 | 156,18 | 158,30 | 0,28% | 3.597,00 |
| 09.10.2024 | 155,28 | 158,36 | 154,54 | 157,86 | 1,61% | 6.152,00 |
| 08.10.2024 | 152,20 | 155,42 | 150,34 | 155,36 | 1,89% | 12.572,00 |
| 07.10.2024 | 153,44 | 154,00 | 151,80 | 152,48 | -0,34% | 7.131,00 |
| 04.10.2024 | 153,18 | 153,76 | 152,16 | 153,00 | 0,16% | 3.922,00 |
| 03.10.2024 | 153,94 | 153,94 | 151,70 | 152,76 | -0,55% | 3.611,00 |
| 02.10.2024 | 155,12 | 155,34 | 152,62 | 153,60 | -1,04% | 5.731,00 |
| 01.10.2024 | 152,88 | 155,34 | 152,30 | 155,22 | 1,58% | 6.935,00 |
| 30.09.2024 | 153,50 | 153,50 | 151,82 | 152,80 | 0,33% | 5.654,00 |
| 27.09.2024 | 152,82 | 153,78 | 151,40 | 152,30 | 0,49% | 3.904,00 |
| 26.09.2024 | 152,70 | 153,10 | 151,38 | 151,56 | -0,56% | 7.757,00 |
| 25.09.2024 | 151,56 | 153,76 | 150,92 | 152,42 | 0,26% | 5.074,00 |
| 24.09.2024 | 155,18 | 155,18 | 152,00 | 152,02 | -1,92% | 5.068,00 |
| 23.09.2024 | 153,32 | 156,18 | 153,32 | 155,00 | 1,39% | 3.857,00 |
| 20.09.2024 | 155,04 | 155,68 | 152,54 | 152,88 | -2,14% | 9.363,00 |
| 19.09.2024 | 158,00 | 158,48 | 156,14 | 156,22 | -0,74% | 4.261,00 |
| 18.09.2024 | 158,72 | 159,90 | 156,28 | 157,38 | -1,12% | 3.799,00 |
| 17.09.2024 | 159,98 | 160,26 | 158,68 | 159,16 | 0,00% | 4.932,00 |
| 16.09.2024 | 159,98 | 161,00 | 158,64 | 159,16 | -0,41% | 4.732,00 |
| 13.09.2024 | 160,00 | 161,00 | 158,88 | 159,82 | -0,22% | 4.353,00 |
| 12.09.2024 | 159,98 | 160,66 | 157,94 | 160,18 | 0,43% | 4.227,00 |
| 11.09.2024 | 160,20 | 161,86 | 158,46 | 159,50 | -1,18% | 5.420,00 |
| 10.09.2024 | 161,02 | 162,66 | 159,72 | 161,40 | 0,14% | 3.432,00 |
| 09.09.2024 | 160,00 | 161,98 | 159,32 | 161,18 | 0,49% | 4.314,00 |
| 06.09.2024 | 159,54 | 161,76 | 159,28 | 160,40 | -0,45% | 6.910,00 |
| 05.09.2024 | 161,00 | 161,78 | 159,60 | 161,12 | 0,01% | 4.877,00 |
| 04.09.2024 | 160,02 | 162,26 | 159,40 | 161,10 | 0,36% | 5.715,00 |
| 03.09.2024 | 157,38 | 161,24 | 155,76 | 160,52 | 1,22% | 3.785,00 |
| 02.09.2024 | 156,72 | 158,74 | 155,14 | 158,58 | 1,30% | 3.049,00 |
| 30.08.2024 | 155,34 | 156,54 | 155,12 | 156,54 | 0,63% | 3.451,00 |
| 29.08.2024 | 156,20 | 157,78 | 155,50 | 155,56 | -0,52% | 2.701,00 |
| 28.08.2024 | 157,60 | 158,18 | 156,24 | 156,38 | -0,22% | 2.141,00 |
| 27.08.2024 | 158,10 | 158,48 | 156,36 | 156,72 | -0,58% | 2.375,00 |
| 26.08.2024 | 157,66 | 158,34 | 157,02 | 157,64 | 0,60% | 2.609,00 |
| 23.08.2024 | 157,96 | 158,96 | 155,38 | 156,70 | -1,09% | 3.055,00 |
| 22.08.2024 | 157,58 | 158,42 | 156,82 | 158,42 | 0,72% | 2.428,00 |
| 21.08.2024 | 158,48 | 158,78 | 156,58 | 157,28 | -0,33% | 4.508,00 |
| 20.08.2024 | 157,18 | 157,84 | 155,62 | 157,80 | 0,56% | 2.097,00 |
| 19.08.2024 | 156,58 | 156,98 | 156,02 | 156,92 | 0,14% | 2.528,00 |
| 16.08.2024 | 157,78 | 157,78 | 155,54 | 156,70 | -0,41% | 5.133,00 |
| 15.08.2024 | 158,28 | 159,00 | 156,68 | 157,34 | -0,53% | 4.670,00 |
| 14.08.2024 | 157,30 | 158,18 | 156,00 | 158,18 | 1,07% | 6.634,00 |
| 13.08.2024 | 157,02 | 158,12 | 155,40 | 156,50 | -0,10% | 5.046,00 |
| 12.08.2024 | 157,66 | 158,42 | 156,40 | 156,66 | -0,62% | 3.356,00 |
| 09.08.2024 | 158,20 | 158,64 | 156,20 | 157,64 | -0,01% | 3.405,00 |
| 08.08.2024 | 156,82 | 158,52 | 155,00 | 157,66 | 0,33% | 2.958,00 |
| 07.08.2024 | 158,44 | 159,66 | 157,14 | 157,14 | -0,61% | 4.705,00 |
| 06.08.2024 | 159,96 | 161,20 | 157,84 | 158,10 | -0,44% | 4.427,00 |
| 05.08.2024 | 158,98 | 164,00 | 155,00 | 158,80 | -2,77% | 19.430,00 |