Börse:
167,700€
0,13%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
166,780€
Ask:
168,620€
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.07.2022 | 165,00 | 168,08 | 163,00 | 167,66 | 3,44% | 1.489,00 |
| 05.07.2022 | 162,58 | 165,34 | 161,56 | 162,08 | -0,17% | 1.415,00 |
| 04.07.2022 | 162,50 | 162,82 | 161,58 | 162,36 | 0,76% | 748,00 |
| 01.07.2022 | 158,72 | 161,60 | 158,00 | 161,14 | 1,55% | 1.412,00 |
| 30.06.2022 | 158,80 | 160,84 | 157,50 | 158,68 | -0,34% | 2.205,00 |
| 29.06.2022 | 157,80 | 159,22 | 156,14 | 159,22 | 0,66% | 1.550,00 |
| 28.06.2022 | 158,98 | 159,56 | 157,42 | 158,18 | 1,02% | 623,00 |
| 27.06.2022 | 157,58 | 157,58 | 156,02 | 156,58 | 0,31% | 461,00 |
| 24.06.2022 | 155,98 | 157,32 | 155,30 | 156,10 | 0,35% | 651,00 |
| 23.06.2022 | 152,98 | 156,64 | 152,78 | 155,56 | 1,47% | 2.065,00 |
| 22.06.2022 | 150,74 | 153,30 | 150,72 | 153,30 | 1,25% | 907,00 |
| 21.06.2022 | 150,58 | 151,40 | 149,36 | 151,40 | 1,72% | 1.238,00 |
| 20.06.2022 | 148,94 | 151,12 | 147,34 | 148,84 | -1,25% | 1.206,00 |
| 17.06.2022 | 150,00 | 150,82 | 148,60 | 150,72 | 0,55% | 1.324,00 |
| 16.06.2022 | 152,00 | 152,00 | 149,00 | 149,90 | -0,87% | 1.440,00 |
| 15.06.2022 | 149,20 | 152,54 | 149,02 | 151,22 | 0,99% | 1.380,00 |
| 14.06.2022 | 154,00 | 154,42 | 149,74 | 149,74 | -3,37% | 691,00 |
| 13.06.2022 | 154,28 | 155,00 | 150,32 | 154,96 | -0,27% | 3.334,00 |
| 10.06.2022 | 153,18 | 155,44 | 152,62 | 155,38 | 0,09% | 1.301,00 |
| 09.06.2022 | 155,54 | 156,22 | 153,66 | 155,24 | 0,08% | 612,00 |
| 08.06.2022 | 155,52 | 156,06 | 153,60 | 155,12 | 0,25% | 475,00 |
| 07.06.2022 | 154,98 | 154,98 | 153,64 | 154,74 | -0,31% | 781,00 |
| 06.06.2022 | 153,80 | 155,86 | 153,02 | 155,22 | 0,98% | 2.339,00 |
| 03.06.2022 | 154,32 | 155,26 | 153,72 | 153,72 | 0,30% | 942,00 |
| 02.06.2022 | 155,90 | 156,80 | 152,92 | 153,26 | -0,99% | 2.409,00 |
| 01.06.2022 | 157,14 | 157,44 | 153,94 | 154,80 | -0,01% | 1.914,00 |
| 31.05.2022 | 160,00 | 160,36 | 154,82 | 154,82 | -3,24% | 1.526,00 |
| 30.05.2022 | 160,94 | 162,12 | 160,00 | 160,00 | 0,09% | 616,00 |
| 27.05.2022 | 160,12 | 160,12 | 158,46 | 159,86 | 1,04% | 691,00 |
| 26.05.2022 | 158,28 | 159,40 | 157,56 | 158,22 | -0,05% | 266,00 |
| 25.05.2022 | 158,04 | 158,56 | 156,34 | 158,30 | 2,53% | 331,00 |
| 24.05.2022 | 154,00 | 155,98 | 153,00 | 154,40 | -1,23% | 382,00 |
| 23.05.2022 | 154,38 | 156,32 | 151,88 | 156,32 | 2,77% | 1.438,00 |
| 20.05.2022 | 153,12 | 155,66 | 151,96 | 152,10 | -0,24% | 3.952,00 |
| 19.05.2022 | 155,60 | 157,80 | 151,00 | 152,46 | -3,83% | 4.627,00 |
| 18.05.2022 | 166,30 | 166,30 | 158,54 | 158,54 | -4,37% | 1.135,00 |
| 17.05.2022 | 167,34 | 169,60 | 164,84 | 165,78 | -1,49% | 1.348,00 |
| 16.05.2022 | 166,36 | 168,28 | 166,04 | 168,28 | 2,01% | 1.453,00 |
| 13.05.2022 | 163,50 | 165,40 | 163,14 | 164,96 | 1,68% | 1.572,00 |
| 12.05.2022 | 162,80 | 164,04 | 161,16 | 162,24 | -0,58% | 1.286,00 |
| 11.05.2022 | 163,48 | 164,48 | 160,88 | 163,18 | 0,10% | 1.485,00 |
| 10.05.2022 | 164,50 | 165,08 | 163,02 | 163,02 | 0,83% | 1.186,00 |
| 09.05.2022 | 160,98 | 161,68 | 159,30 | 161,68 | 0,96% | 2.503,00 |
| 06.05.2022 | 161,50 | 162,52 | 160,00 | 160,14 | -2,07% | 733,00 |
| 05.05.2022 | 164,96 | 164,96 | 162,86 | 163,52 | 1,08% | 853,00 |
| 04.05.2022 | 159,54 | 161,78 | 158,32 | 161,78 | 0,85% | 630,00 |
| 03.05.2022 | 160,02 | 161,28 | 158,50 | 160,42 | -0,32% | 842,00 |
| 02.05.2022 | 163,98 | 164,66 | 160,94 | 160,94 | -2,93% | 825,00 |
| 29.04.2022 | 170,16 | 170,54 | 165,36 | 165,80 | -1,00% | 2.045,00 |
| 28.04.2022 | 167,98 | 168,90 | 166,10 | 167,48 | 0,31% | 2.581,00 |
| 27.04.2022 | 164,68 | 166,96 | 161,06 | 166,96 | 2,09% | 3.338,00 |
| 26.04.2022 | 161,62 | 164,82 | 161,60 | 163,54 | 1,77% | 2.432,00 |
| 25.04.2022 | 160,28 | 161,66 | 157,84 | 160,70 | -0,43% | 1.622,00 |
| 22.04.2022 | 162,76 | 162,76 | 160,84 | 161,40 | -0,55% | 959,00 |
| 21.04.2022 | 161,18 | 163,04 | 160,02 | 162,30 | 0,93% | 1.351,00 |
| 20.04.2022 | 160,60 | 161,72 | 159,62 | 160,80 | 1,11% | 1.072,00 |
| 19.04.2022 | 158,88 | 159,20 | 157,00 | 159,04 | -0,81% | 1.061,00 |
| 14.04.2022 | 159,16 | 161,04 | 158,32 | 160,34 | 1,05% | 892,00 |
| 13.04.2022 | 160,50 | 160,98 | 158,50 | 158,68 | -1,28% | 1.247,00 |
| 12.04.2022 | 158,36 | 160,74 | 157,68 | 160,74 | 0,71% | 1.605,00 |
| 11.04.2022 | 159,30 | 160,24 | 157,66 | 159,60 | 0,25% | 16.629,00 |
| 08.04.2022 | 158,98 | 160,00 | 158,50 | 159,20 | 1,07% | 1.358,00 |
| 07.04.2022 | 159,00 | 159,00 | 156,66 | 157,52 | -0,20% | 1.726,00 |
| 06.04.2022 | 154,94 | 157,84 | 154,02 | 157,84 | 1,00% | 853,00 |
| 05.04.2022 | 154,98 | 156,28 | 153,64 | 156,28 | 1,81% | 516,00 |
| 04.04.2022 | 152,74 | 154,90 | 152,56 | 153,50 | 1,00% | 780,00 |
| 01.04.2022 | 151,88 | 153,50 | 150,00 | 151,98 | 0,29% | 2.999,00 |
| 31.03.2022 | 151,98 | 152,78 | 150,00 | 151,54 | 1,18% | 2.817,00 |
| 30.03.2022 | 152,00 | 152,00 | 149,00 | 149,78 | -0,98% | 657,00 |
| 29.03.2022 | 150,08 | 151,50 | 149,50 | 151,26 | 1,19% | 1.345,00 |
| 28.03.2022 | 150,92 | 151,84 | 149,48 | 149,48 | -0,36% | 2.361,00 |
| 25.03.2022 | 149,84 | 150,28 | 148,92 | 150,02 | 0,91% | 343,00 |
| 24.03.2022 | 150,30 | 150,30 | 148,58 | 148,66 | 0,15% | 717,00 |
| 23.03.2022 | 149,50 | 150,32 | 147,96 | 148,44 | -0,23% | 733,00 |
| 22.03.2022 | 146,50 | 149,60 | 146,50 | 148,78 | 1,70% | 2.139,00 |
| 21.03.2022 | 148,02 | 148,02 | 146,30 | 146,30 | 0,49% | 901,00 |
| 18.03.2022 | 145,36 | 147,96 | 145,00 | 145,58 | 0,68% | 2.231,00 |
| 17.03.2022 | 145,50 | 146,12 | 144,00 | 144,60 | 0,07% | 834,00 |
| 16.03.2022 | 147,16 | 149,78 | 143,98 | 144,50 | -0,52% | 1.217,00 |
| 15.03.2022 | 141,04 | 145,40 | 140,92 | 145,26 | 1,58% | 1.073,00 |
| 14.03.2022 | 142,20 | 143,66 | 140,38 | 143,00 | 0,82% | 1.765,00 |
| 11.03.2022 | 141,92 | 142,96 | 140,18 | 141,84 | 1,53% | 1.858,00 |
| 10.03.2022 | 141,62 | 142,98 | 139,70 | 139,70 | -1,98% | 3.386,00 |
| 09.03.2022 | 146,56 | 149,14 | 141,74 | 142,52 | -2,13% | 3.668,00 |
| 08.03.2022 | 147,70 | 151,74 | 145,46 | 145,62 | -3,09% | 4.152,00 |
| 07.03.2022 | 150,02 | 151,38 | 146,40 | 150,26 | 0,63% | 2.253,00 |
| 04.03.2022 | 148,88 | 149,52 | 145,94 | 149,32 | 0,82% | 1.271,00 |
| 03.03.2022 | 147,22 | 149,36 | 146,68 | 148,10 | -0,34% | 1.800,00 |
| 02.03.2022 | 146,00 | 148,72 | 145,18 | 148,60 | 1,39% | 1.332,00 |
| 01.03.2022 | 146,34 | 148,10 | 145,46 | 146,56 | 0,58% | 2.861,00 |
| 28.02.2022 | 149,62 | 149,88 | 145,42 | 145,72 | -2,12% | 1.352,00 |
| 25.02.2022 | 144,80 | 149,24 | 144,80 | 148,88 | 2,61% | 1.759,00 |
| 24.02.2022 | 145,48 | 148,82 | 141,54 | 145,10 | -2,58% | 7.422,00 |
| 23.02.2022 | 149,70 | 149,78 | 147,74 | 148,94 | 0,73% | 1.484,00 |
| 22.02.2022 | 144,32 | 149,10 | 143,80 | 147,86 | -0,28% | 4.128,00 |
| 21.02.2022 | 147,52 | 148,92 | 146,70 | 148,28 | -0,18% | 2.113,00 |
| 18.02.2022 | 148,44 | 148,54 | 146,76 | 148,54 | 2,01% | 1.248,00 |
| 17.02.2022 | 146,00 | 146,72 | 144,90 | 145,62 | 0,11% | 1.562,00 |
| 16.02.2022 | 145,50 | 147,06 | 145,00 | 145,46 | -1,02% | 1.361,00 |
| 15.02.2022 | 147,16 | 149,44 | 146,40 | 146,96 | 0,26% | 3.313,00 |