Börse:
171,050€
0,25%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
170,880€
Ask:
171,220€
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.08.2022 | 171,44 | 171,48 | 169,60 | 171,10 | 0,20% | 2.083,00 |
| 08.08.2022 | 172,50 | 173,90 | 170,00 | 170,76 | -0,33% | 2.534,00 |
| 05.08.2022 | 172,76 | 173,38 | 169,52 | 171,32 | 0,02% | 3.720,00 |
| 04.08.2022 | 174,16 | 174,50 | 170,72 | 171,28 | -1,39% | 3.321,00 |
| 03.08.2022 | 172,68 | 174,28 | 171,88 | 173,70 | 0,64% | 2.493,00 |
| 02.08.2022 | 172,10 | 173,78 | 171,56 | 172,60 | 0,02% | 2.091,00 |
| 01.08.2022 | 171,00 | 172,86 | 170,02 | 172,56 | 0,94% | 4.725,00 |
| 29.07.2022 | 171,92 | 172,72 | 170,02 | 170,96 | -0,28% | 5.046,00 |
| 28.07.2022 | 168,08 | 172,12 | 167,12 | 171,44 | 2,12% | 1.863,00 |
| 27.07.2022 | 169,64 | 171,30 | 167,20 | 167,88 | -1,32% | 2.443,00 |
| 26.07.2022 | 166,22 | 170,12 | 165,02 | 170,12 | 2,78% | 3.343,00 |
| 25.07.2022 | 166,88 | 167,92 | 165,36 | 165,52 | -0,28% | 2.765,00 |
| 22.07.2022 | 164,98 | 168,70 | 164,64 | 165,98 | 0,63% | 3.305,00 |
| 21.07.2022 | 164,58 | 166,38 | 163,12 | 164,94 | -0,28% | 3.446,00 |
| 20.07.2022 | 167,20 | 167,34 | 164,58 | 165,40 | -0,28% | 2.186,00 |
| 19.07.2022 | 166,48 | 169,12 | 164,42 | 165,86 | -0,04% | 3.587,00 |
| 18.07.2022 | 170,48 | 170,48 | 165,84 | 165,92 | -2,23% | 2.610,00 |
| 15.07.2022 | 171,00 | 171,70 | 168,86 | 169,70 | -0,45% | 2.233,00 |
| 14.07.2022 | 169,04 | 170,46 | 167,04 | 170,46 | 0,53% | 3.027,00 |
| 13.07.2022 | 169,02 | 169,98 | 167,02 | 169,56 | 0,51% | 2.899,00 |
| 12.07.2022 | 169,30 | 172,80 | 167,72 | 168,70 | -0,45% | 4.379,00 |
| 11.07.2022 | 170,00 | 171,50 | 168,12 | 169,46 | -0,04% | 2.651,00 |
| 08.07.2022 | 167,52 | 169,92 | 166,60 | 169,52 | 0,84% | 1.669,00 |
| 07.07.2022 | 167,78 | 169,66 | 165,98 | 168,10 | -0,32% | 1.887,00 |
| 06.07.2022 | 163,74 | 168,64 | 162,82 | 168,64 | 2,62% | 3.719,00 |
| 05.07.2022 | 163,00 | 164,98 | 161,38 | 164,34 | 1,51% | 3.585,00 |
| 04.07.2022 | 161,98 | 162,98 | 160,66 | 161,90 | -0,07% | 2.878,00 |
| 01.07.2022 | 158,24 | 162,02 | 157,70 | 162,02 | 2,10% | 2.907,00 |
| 30.06.2022 | 158,96 | 160,74 | 158,54 | 158,68 | -0,65% | 1.561,00 |
| 29.06.2022 | 157,52 | 160,54 | 156,20 | 159,72 | 2,45% | 3.394,00 |
| 28.06.2022 | 157,16 | 159,64 | 155,82 | 155,90 | -0,74% | 3.043,00 |
| 27.06.2022 | 159,00 | 159,40 | 156,32 | 157,06 | 0,04% | 3.325,00 |
| 24.06.2022 | 156,60 | 157,38 | 155,60 | 157,00 | 0,77% | 965,00 |
| 23.06.2022 | 152,00 | 156,56 | 151,64 | 155,80 | 1,42% | 2.575,00 |
| 22.06.2022 | 151,08 | 153,98 | 150,80 | 153,62 | 0,68% | 3.664,00 |
| 21.06.2022 | 149,98 | 152,76 | 149,38 | 152,58 | 1,67% | 1.180,00 |
| 20.06.2022 | 150,86 | 151,24 | 148,02 | 150,08 | 0,05% | 3.144,00 |
| 17.06.2022 | 150,10 | 151,22 | 148,52 | 150,00 | 1,01% | 2.078,00 |
| 16.06.2022 | 151,16 | 153,26 | 148,36 | 148,50 | -1,71% | 3.297,00 |
| 15.06.2022 | 149,72 | 152,76 | 148,76 | 151,08 | 0,80% | 2.545,00 |
| 14.06.2022 | 154,50 | 155,54 | 148,80 | 149,88 | -2,81% | 3.692,00 |
| 13.06.2022 | 153,44 | 155,88 | 150,28 | 154,22 | -0,41% | 6.293,00 |
| 10.06.2022 | 153,58 | 155,48 | 151,54 | 154,86 | 0,43% | 2.690,00 |
| 09.06.2022 | 154,84 | 156,62 | 153,30 | 154,20 | -0,19% | 1.692,00 |
| 08.06.2022 | 155,86 | 156,18 | 153,80 | 154,50 | -0,46% | 3.547,00 |
| 07.06.2022 | 154,60 | 155,50 | 153,70 | 155,22 | 0,27% | 4.571,00 |
| 06.06.2022 | 153,92 | 156,30 | 153,52 | 154,80 | 0,72% | 2.936,00 |
| 03.06.2022 | 155,38 | 155,66 | 153,36 | 153,70 | -0,99% | 1.901,00 |
| 02.06.2022 | 155,70 | 156,28 | 152,50 | 155,24 | -0,91% | 3.313,00 |
| 01.06.2022 | 157,58 | 158,66 | 153,72 | 156,66 | 0,56% | 6.409,00 |
| 31.05.2022 | 161,00 | 161,54 | 154,68 | 155,78 | -3,40% | 2.870,00 |
| 30.05.2022 | 160,84 | 162,30 | 159,66 | 161,26 | 1,00% | 3.051,00 |
| 27.05.2022 | 157,98 | 160,42 | 157,00 | 159,66 | 0,53% | 2.100,00 |
| 26.05.2022 | 157,66 | 159,40 | 156,78 | 158,82 | 0,40% | 537,00 |
| 25.05.2022 | 157,48 | 158,58 | 155,56 | 158,18 | 1,07% | 906,00 |
| 24.05.2022 | 154,38 | 156,72 | 153,02 | 156,50 | 1,16% | 2.893,00 |
| 23.05.2022 | 154,62 | 156,24 | 152,02 | 154,70 | 0,68% | 2.229,00 |
| 20.05.2022 | 152,76 | 156,02 | 151,38 | 153,66 | 0,83% | 4.221,00 |
| 19.05.2022 | 156,18 | 157,44 | 150,92 | 152,40 | -2,58% | 6.470,00 |
| 18.05.2022 | 166,42 | 166,80 | 155,90 | 156,44 | -5,49% | 4.130,00 |
| 17.05.2022 | 168,82 | 169,98 | 164,00 | 165,52 | -1,63% | 4.048,00 |
| 16.05.2022 | 166,78 | 168,96 | 165,98 | 168,26 | 0,90% | 2.439,00 |
| 13.05.2022 | 164,40 | 167,38 | 163,18 | 166,76 | 1,39% | 2.643,00 |
| 12.05.2022 | 161,56 | 164,94 | 160,08 | 164,48 | 1,32% | 2.381,00 |
| 11.05.2022 | 163,38 | 164,94 | 159,00 | 162,34 | -0,32% | 1.790,00 |
| 10.05.2022 | 164,52 | 165,10 | 162,12 | 162,86 | 0,07% | 3.265,00 |
| 09.05.2022 | 160,80 | 163,70 | 158,34 | 162,74 | 1,03% | 6.281,00 |
| 06.05.2022 | 162,24 | 162,38 | 159,52 | 161,08 | -0,14% | 1.904,00 |
| 05.05.2022 | 164,24 | 165,38 | 161,28 | 161,30 | -1,59% | 3.208,00 |
| 04.05.2022 | 159,98 | 163,90 | 159,34 | 163,90 | 2,55% | 2.583,00 |
| 03.05.2022 | 160,64 | 160,98 | 158,32 | 159,82 | 0,09% | 3.324,00 |
| 02.05.2022 | 165,50 | 165,50 | 157,56 | 159,68 | -1,87% | 5.989,00 |
| 29.04.2022 | 169,48 | 172,16 | 162,72 | 162,72 | -3,67% | 5.621,00 |
| 28.04.2022 | 165,80 | 169,22 | 164,90 | 168,92 | 1,81% | 4.783,00 |
| 27.04.2022 | 163,28 | 167,40 | 162,84 | 165,92 | 1,58% | 4.421,00 |
| 26.04.2022 | 162,20 | 164,64 | 161,14 | 163,34 | 0,83% | 7.893,00 |
| 25.04.2022 | 158,84 | 162,22 | 157,32 | 162,00 | 1,06% | 5.733,00 |
| 22.04.2022 | 161,34 | 163,36 | 160,30 | 160,30 | -0,69% | 1.936,00 |
| 21.04.2022 | 161,92 | 163,06 | 159,58 | 161,42 | -0,09% | 4.005,00 |
| 20.04.2022 | 159,24 | 162,10 | 158,12 | 161,56 | 0,95% | 2.304,00 |
| 19.04.2022 | 159,80 | 160,12 | 157,08 | 160,04 | 0,76% | 2.775,00 |
| 14.04.2022 | 158,46 | 161,42 | 158,02 | 158,84 | -0,29% | 2.410,00 |
| 13.04.2022 | 161,34 | 161,34 | 158,54 | 159,30 | -0,49% | 4.802,00 |
| 12.04.2022 | 157,64 | 160,90 | 156,00 | 160,08 | 0,53% | 2.898,00 |
| 11.04.2022 | 158,90 | 160,50 | 156,90 | 159,24 | 0,01% | 9.888,00 |
| 08.04.2022 | 159,28 | 160,40 | 158,36 | 159,22 | 0,14% | 2.302,00 |
| 07.04.2022 | 157,80 | 159,30 | 156,70 | 159,00 | 0,38% | 2.910,00 |
| 06.04.2022 | 156,04 | 158,40 | 154,02 | 158,40 | 1,96% | 4.601,00 |
| 05.04.2022 | 154,56 | 156,70 | 153,00 | 155,36 | 0,84% | 5.290,00 |
| 04.04.2022 | 154,28 | 154,98 | 152,54 | 154,06 | 0,36% | 2.274,00 |
| 01.04.2022 | 151,72 | 153,78 | 148,96 | 153,50 | 0,91% | 7.089,00 |
| 31.03.2022 | 150,90 | 153,48 | 150,22 | 152,12 | 1,00% | 1.832,00 |
| 30.03.2022 | 151,52 | 152,38 | 149,00 | 150,62 | -0,48% | 1.635,00 |
| 29.03.2022 | 151,38 | 151,46 | 149,52 | 151,34 | 0,63% | 3.196,00 |
| 28.03.2022 | 150,50 | 153,50 | 149,14 | 150,40 | 0,11% | 3.062,00 |
| 25.03.2022 | 149,62 | 150,74 | 148,42 | 150,24 | 0,32% | 2.344,00 |
| 24.03.2022 | 148,98 | 149,86 | 148,60 | 149,76 | 0,63% | 2.150,00 |
| 23.03.2022 | 149,48 | 150,58 | 147,82 | 148,82 | -0,32% | 3.689,00 |
| 22.03.2022 | 147,90 | 149,64 | 147,10 | 149,30 | 1,30% | 6.736,00 |
| 21.03.2022 | 148,74 | 149,78 | 146,00 | 147,38 | -0,05% | 6.458,00 |