146,730€
3,36%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 142,44 | 147,56 | 141,62 | 146,68 | 3,32% | 27.252,00 |
| 20.02.2025 | 139,98 | 142,00 | 138,66 | 141,96 | 1,41% | 13.757,00 |
| 19.02.2025 | 138,80 | 139,98 | 137,88 | 139,98 | 1,39% | 18.601,00 |
| 18.02.2025 | 138,32 | 138,32 | 135,58 | 138,06 | -0,09% | 33.505,00 |
| 17.02.2025 | 137,64 | 139,20 | 137,64 | 138,18 | 1,05% | 24.433,00 |
| 14.02.2025 | 138,70 | 139,04 | 136,66 | 136,74 | -1,10% | 30.837,00 |
| 13.02.2025 | 139,50 | 139,50 | 137,72 | 138,26 | -0,32% | 18.107,00 |
| 12.02.2025 | 140,58 | 140,98 | 137,82 | 138,70 | -1,39% | 16.724,00 |
| 11.02.2025 | 140,26 | 140,78 | 138,90 | 140,66 | 0,29% | 15.228,00 |
| 10.02.2025 | 140,48 | 140,98 | 138,70 | 140,26 | 0,04% | 16.400,00 |
| 07.02.2025 | 140,04 | 140,60 | 139,00 | 140,20 | 0,14% | 10.901,00 |
| 06.02.2025 | 140,48 | 141,72 | 138,82 | 140,00 | -0,10% | 26.295,00 |
| 05.02.2025 | 138,58 | 140,20 | 136,86 | 140,14 | 1,37% | 41.584,00 |
| 04.02.2025 | 146,10 | 146,18 | 137,86 | 138,24 | -5,41% | 87.962,00 |
| 03.02.2025 | 146,00 | 147,80 | 145,18 | 146,14 | 0,54% | 21.953,00 |
| 31.01.2025 | 146,58 | 146,82 | 145,00 | 145,36 | -0,49% | 9.738,00 |
| 30.01.2025 | 144,98 | 146,90 | 144,56 | 146,08 | 1,07% | 15.572,00 |
| 29.01.2025 | 144,48 | 145,68 | 144,04 | 144,54 | 0,35% | 7.326,00 |
| 28.01.2025 | 147,60 | 148,58 | 144,04 | 144,04 | -2,39% | 11.862,00 |
| 27.01.2025 | 142,00 | 148,24 | 141,82 | 147,56 | 3,74% | 15.239,00 |
| 24.01.2025 | 142,48 | 142,52 | 141,24 | 142,24 | -0,49% | 8.407,00 |
| 23.01.2025 | 142,58 | 143,34 | 141,00 | 142,94 | 0,45% | 15.908,00 |
| 22.01.2025 | 142,70 | 143,48 | 141,80 | 142,30 | -0,34% | 9.170,00 |
| 21.01.2025 | 145,10 | 145,10 | 141,82 | 142,78 | -1,53% | 12.022,00 |
| 20.01.2025 | 144,36 | 145,78 | 144,02 | 145,00 | 0,39% | 13.640,00 |
| 17.01.2025 | 142,80 | 144,44 | 141,86 | 144,44 | 1,33% | 9.538,00 |
| 16.01.2025 | 140,98 | 142,54 | 139,84 | 142,54 | 1,45% | 8.086,00 |
| 15.01.2025 | 141,00 | 141,86 | 140,24 | 140,50 | -0,14% | 13.071,00 |
| 14.01.2025 | 142,00 | 142,00 | 139,46 | 140,70 | -0,61% | 11.235,00 |
| 13.01.2025 | 140,00 | 142,22 | 139,40 | 141,56 | 1,55% | 15.678,00 |
| 10.01.2025 | 143,40 | 143,50 | 138,24 | 139,40 | -2,65% | 23.295,00 |
| 09.01.2025 | 142,46 | 143,98 | 141,82 | 143,20 | 0,67% | 9.911,00 |
| 08.01.2025 | 140,98 | 142,24 | 140,46 | 142,24 | 1,11% | 12.035,00 |
| 07.01.2025 | 141,38 | 142,66 | 140,62 | 140,68 | -0,14% | 13.778,00 |
| 06.01.2025 | 145,68 | 145,68 | 140,80 | 140,88 | -3,10% | 22.879,00 |
| 03.01.2025 | 146,88 | 146,88 | 145,30 | 145,38 | -0,72% | 6.360,00 |
| 02.01.2025 | 147,64 | 148,52 | 146,26 | 146,44 | -0,18% | 11.001,00 |
| 30.12.2024 | 147,02 | 147,70 | 146,02 | 146,70 | 0,12% | 4.967,00 |
| 27.12.2024 | 145,90 | 147,24 | 145,02 | 146,52 | 0,63% | 8.063,00 |
| 23.12.2024 | 146,50 | 148,48 | 143,74 | 145,60 | -0,67% | 20.863,00 |
| 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 |