157,000€
-0,37%
Echtzeit-Aktienkurs PepsiCo
Bid:
Ask:
Aktienkurse zur PepsiCo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 157,45 | 159,39 | 156,01 | 159,32 | 1,20% | 198,00 |
| 30.05.2024 | 157,75 | 159,12 | 157,07 | 157,43 | -0,64% | - |
| 29.05.2024 | 159,55 | 159,93 | 158,00 | 158,45 | -0,73% | 119,00 |
| 28.05.2024 | 164,33 | 164,92 | 158,09 | 159,61 | -3,04% | 65,00 |
| 27.05.2024 | 164,15 | 167,21 | 163,96 | 164,61 | 0,35% | 504,00 |
| 24.05.2024 | 166,28 | 167,09 | 163,97 | 164,04 | -1,07% | 10,00 |
| 23.05.2024 | 168,24 | 168,28 | 165,63 | 165,81 | -1,46% | 80,00 |
| 22.05.2024 | 167,14 | 168,31 | 166,11 | 168,27 | 0,88% | 47,00 |
| 21.05.2024 | 166,02 | 167,34 | 165,31 | 166,80 | 0,45% | 114,00 |
| 20.05.2024 | 167,89 | 167,89 | 165,59 | 166,05 | -0,90% | 17,00 |
| 17.05.2024 | 169,05 | 169,28 | 166,32 | 167,56 | -0,57% | 274,00 |
| 16.05.2024 | 164,98 | 168,72 | 164,92 | 168,52 | 2,18% | 190,00 |
| 15.05.2024 | 166,20 | 167,00 | 164,75 | 164,93 | -0,79% | 970,00 |
| 14.05.2024 | 167,66 | 168,38 | 165,05 | 166,25 | -0,85% | 201,00 |
| 13.05.2024 | 167,15 | 167,85 | 166,30 | 167,67 | 0,47% | 68,00 |
| 10.05.2024 | 165,36 | 167,22 | 164,79 | 166,89 | 1,06% | 16,00 |
| 09.05.2024 | 165,05 | 165,65 | 164,58 | 165,14 | 0,03% | 9,00 |
| 08.05.2024 | 165,75 | 166,40 | 164,57 | 165,09 | -0,26% | - |
| 07.05.2024 | 163,23 | 165,60 | 163,23 | 165,52 | 1,38% | 40,00 |
| 06.05.2024 | 163,56 | 163,84 | 162,47 | 163,27 | -0,23% | 60,00 |
| 03.05.2024 | 163,94 | 163,95 | 162,10 | 163,65 | -0,27% | 24,00 |
| 02.05.2024 | 163,85 | 165,02 | 163,23 | 164,10 | -0,44% | 195,00 |
| 30.04.2024 | 164,50 | 165,11 | 163,27 | 164,83 | 0,33% | 119,00 |
| 29.04.2024 | 164,04 | 164,91 | 163,49 | 164,29 | 0,11% | 334,00 |
| 26.04.2024 | 164,29 | 166,74 | 162,27 | 164,11 | -0,36% | 122,00 |
| 25.04.2024 | 165,91 | 168,81 | 163,81 | 164,70 | -0,66% | 439,00 |
| 24.04.2024 | 160,04 | 166,57 | 156,74 | 165,80 | 3,68% | 144,00 |
| 23.04.2024 | 165,60 | 167,68 | 159,04 | 159,92 | -3,48% | 164,00 |
| 22.04.2024 | 163,68 | 166,30 | 162,32 | 165,68 | 1,41% | 162,00 |
| 19.04.2024 | 161,14 | 163,58 | 160,17 | 163,38 | 0,93% | 163,00 |
| 18.04.2024 | 159,07 | 162,22 | 158,83 | 161,87 | 1,90% | 538,00 |
| 17.04.2024 | 157,79 | 159,04 | 157,32 | 158,85 | 0,69% | 80,00 |
| 16.04.2024 | 157,38 | 158,61 | 156,94 | 157,76 | 0,41% | 328,00 |
| 15.04.2024 | 158,35 | 158,99 | 156,27 | 157,12 | -0,59% | 81,00 |
| 12.04.2024 | 157,18 | 158,74 | 157,18 | 158,06 | 0,19% | 38,00 |
| 11.04.2024 | 157,28 | 158,10 | 156,37 | 157,76 | 0,32% | 118,00 |
| 10.04.2024 | 157,25 | 158,22 | 156,01 | 157,25 | 0,13% | 23,00 |
| 09.04.2024 | 156,27 | 157,26 | 155,11 | 157,04 | 0,54% | 5,00 |
| 08.04.2024 | 156,01 | 156,70 | 155,46 | 156,20 | 0,08% | 42,00 |
| 05.04.2024 | 156,64 | 157,71 | 155,45 | 156,07 | -0,33% | 37,00 |
| 04.04.2024 | 156,73 | 157,95 | 156,18 | 156,59 | -0,02% | 191,00 |
| 03.04.2024 | 158,87 | 159,30 | 156,31 | 156,62 | -1,63% | 6,00 |
| 02.04.2024 | 161,31 | 161,73 | 159,15 | 159,21 | -1,89% | 342,00 |
| 28.03.2024 | 160,49 | 162,78 | 160,44 | 162,28 | 1,10% | 332,00 |
| 27.03.2024 | 158,85 | 161,52 | 158,72 | 160,51 | 1,26% | 32,00 |
| 26.03.2024 | 159,28 | 159,70 | 158,35 | 158,51 | -0,50% | 725,00 |
| 25.03.2024 | 159,14 | 159,73 | 158,19 | 159,31 | 0,02% | 50,00 |
| 22.03.2024 | 159,63 | 159,99 | 158,95 | 159,28 | 0,23% | 382,00 |
| 21.03.2024 | 157,45 | 159,70 | 156,66 | 158,91 | 0,98% | 181,00 |
| 20.03.2024 | 157,99 | 159,65 | 157,12 | 157,37 | -0,46% | 154,00 |
| 19.03.2024 | 157,86 | 159,06 | 157,41 | 158,10 | 0,04% | 241,00 |
| 18.03.2024 | 151,76 | 158,35 | 151,76 | 158,03 | 4,12% | 811,00 |
| 15.03.2024 | 151,37 | 151,93 | 150,30 | 151,78 | 0,21% | 162,00 |
| 14.03.2024 | 151,46 | 152,39 | 150,54 | 151,46 | 0,18% | 85,00 |
| 13.03.2024 | 150,58 | 151,79 | 150,23 | 151,19 | 0,35% | 116,00 |
| 12.03.2024 | 150,94 | 151,56 | 150,37 | 150,66 | -0,20% | 158,00 |
| 11.03.2024 | 149,38 | 151,38 | 148,97 | 150,96 | 1,24% | 82,00 |
| 08.03.2024 | 148,78 | 150,03 | 147,96 | 149,11 | 0,10% | 165,00 |
| 07.03.2024 | 149,24 | 150,65 | 148,58 | 148,96 | -0,39% | 52,00 |
| 06.03.2024 | 149,19 | 150,42 | 148,86 | 149,54 | 0,21% | 200,00 |
| 05.03.2024 | 152,00 | 152,85 | 149,11 | 149,22 | -2,04% | 113,00 |
| 04.03.2024 | 151,94 | 152,57 | 150,77 | 152,33 | 0,32% | 140,00 |
| 01.03.2024 | 153,18 | 154,47 | 150,94 | 151,84 | -0,69% | 227,00 |
| 29.02.2024 | 153,18 | 153,90 | 152,15 | 152,90 | -0,79% | 70,00 |
| 28.02.2024 | 155,18 | 155,84 | 153,61 | 154,11 | -0,63% | 85,00 |
| 27.02.2024 | 154,88 | 155,20 | 154,32 | 155,08 | 0,01% | 763,00 |
| 26.02.2024 | 157,40 | 157,40 | 154,66 | 155,06 | -1,05% | 330,00 |
| 23.02.2024 | 155,57 | 157,39 | 154,86 | 156,70 | 0,83% | 378,00 |
| 22.02.2024 | 157,11 | 157,11 | 153,70 | 155,41 | -0,42% | 25,00 |
| 21.02.2024 | 156,16 | 157,20 | 155,22 | 156,06 | 0,03% | 87,00 |
| 20.02.2024 | 155,53 | 156,71 | 153,74 | 156,02 | 0,33% | 145,00 |
| 19.02.2024 | 154,70 | 156,80 | 154,40 | 155,50 | 0,75% | 218,00 |
| 16.02.2024 | 156,14 | 156,43 | 154,08 | 154,34 | -0,97% | 268,00 |
| 15.02.2024 | 155,94 | 156,63 | 154,84 | 155,85 | -0,14% | 174,00 |
| 14.02.2024 | 157,72 | 158,10 | 154,79 | 156,07 | -1,06% | 63,00 |
| 13.02.2024 | 158,28 | 160,23 | 156,02 | 157,74 | -0,40% | 118,00 |
| 12.02.2024 | 155,36 | 158,70 | 155,17 | 158,37 | 1,04% | 1.475,00 |
| 09.02.2024 | 162,24 | 163,40 | 154,87 | 156,74 | -2,85% | 3.277,00 |
| 08.02.2024 | 159,09 | 161,63 | 159,03 | 161,34 | 1,35% | 700,00 |
| 07.02.2024 | 159,27 | 160,62 | 158,98 | 159,19 | -0,11% | 119,00 |
| 06.02.2024 | 159,13 | 159,86 | 158,29 | 159,37 | 0,16% | 169,00 |
| 05.02.2024 | 158,50 | 159,77 | 157,40 | 159,11 | 0,45% | 355,00 |
| 02.02.2024 | 158,44 | 159,25 | 156,84 | 158,39 | 0,31% | 1.279,00 |
| 01.02.2024 | 156,24 | 158,02 | 154,46 | 157,90 | 1,28% | 44,00 |
| 31.01.2024 | 156,72 | 157,09 | 155,27 | 155,90 | -0,30% | 59,00 |
| 30.01.2024 | 155,18 | 156,50 | 154,17 | 156,37 | 0,73% | 27,00 |
| 29.01.2024 | 154,89 | 155,92 | 154,20 | 155,24 | 0,41% | 31,00 |
| 26.01.2024 | 153,85 | 154,74 | 153,03 | 154,60 | 0,61% | 73,00 |
| 25.01.2024 | 152,04 | 153,68 | 152,04 | 153,67 | 0,98% | - |
| 24.01.2024 | 154,63 | 154,76 | 152,12 | 152,18 | -1,49% | 48,00 |
| 23.01.2024 | 151,42 | 154,84 | 151,32 | 154,48 | 1,84% | 61,00 |
| 22.01.2024 | 152,55 | 153,10 | 151,56 | 151,69 | -0,30% | 401,00 |
| 19.01.2024 | 153,91 | 154,13 | 152,06 | 152,15 | -1,07% | 116,00 |
| 18.01.2024 | 152,70 | 153,90 | 151,74 | 153,80 | 0,54% | 145,00 |
| 17.01.2024 | 152,50 | 153,61 | 152,20 | 152,98 | 0,10% | 63,00 |
| 16.01.2024 | 153,07 | 154,17 | 151,98 | 152,82 | -0,12% | 28,00 |
| 15.01.2024 | 152,74 | 153,16 | 152,38 | 153,00 | 0,18% | 194,00 |
| 12.01.2024 | 151,36 | 152,84 | 150,80 | 152,72 | 0,86% | 480,00 |
| 11.01.2024 | 152,24 | 152,98 | 150,60 | 151,42 | -0,51% | 274,00 |
| 10.01.2024 | 152,90 | 153,55 | 151,61 | 152,20 | -0,52% | 16,00 |