157,540€
-0,18%
Echtzeit-Aktienkurs PepsiCo
Bid:
Ask:
Aktienkurse zur PepsiCo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2024 | 158,48 | 158,70 | 157,02 | 157,70 | -0,08% | 1.531,00 |
| 12.04.2024 | 157,28 | 158,64 | 157,28 | 157,82 | 0,69% | 753,00 |
| 11.04.2024 | 157,68 | 157,98 | 156,72 | 156,74 | 0,22% | 1.078,00 |
| 10.04.2024 | 157,02 | 158,00 | 156,40 | 156,40 | 0,18% | 1.670,00 |
| 09.04.2024 | 156,26 | 156,62 | 155,32 | 156,12 | -0,09% | 1.042,00 |
| 08.04.2024 | 156,70 | 156,70 | 155,74 | 156,26 | -0,10% | 708,00 |
| 05.04.2024 | 156,38 | 157,52 | 155,70 | 156,42 | -0,74% | 883,00 |
| 04.04.2024 | 156,90 | 157,58 | 156,22 | 157,58 | 0,28% | 789,00 |
| 03.04.2024 | 159,30 | 159,30 | 156,88 | 157,14 | -2,03% | 1.521,00 |
| 02.04.2024 | 161,42 | 161,44 | 160,00 | 160,40 | -1,32% | 2.103,00 |
| 28.03.2024 | 160,90 | 162,78 | 160,56 | 162,54 | 1,42% | 800,00 |
| 27.03.2024 | 159,60 | 161,32 | 159,26 | 160,26 | 0,73% | 1.772,00 |
| 26.03.2024 | 158,74 | 159,40 | 158,50 | 159,10 | -0,21% | 2.308,00 |
| 25.03.2024 | 159,00 | 159,68 | 158,56 | 159,44 | 0,06% | 2.281,00 |
| 22.03.2024 | 159,06 | 159,90 | 159,06 | 159,34 | 0,23% | 808,00 |
| 21.03.2024 | 157,02 | 159,20 | 157,02 | 158,98 | 0,72% | 1.348,00 |
| 20.03.2024 | 158,22 | 159,54 | 157,84 | 157,84 | 0,10% | 888,00 |
| 19.03.2024 | 157,50 | 158,78 | 157,40 | 157,68 | -0,11% | 1.761,00 |
| 18.03.2024 | 152,96 | 157,86 | 152,48 | 157,86 | 4,40% | 2.083,00 |
| 15.03.2024 | 151,44 | 151,88 | 150,44 | 151,20 | -0,55% | 1.699,00 |
| 14.03.2024 | 151,78 | 152,32 | 150,68 | 152,04 | 0,26% | 1.434,00 |
| 13.03.2024 | 150,72 | 151,64 | 150,36 | 151,64 | 0,61% | 557,00 |
| 12.03.2024 | 151,00 | 151,60 | 150,72 | 150,72 | 0,43% | 1.039,00 |
| 11.03.2024 | 149,40 | 151,08 | 149,02 | 150,08 | 0,25% | 3.369,00 |
| 08.03.2024 | 149,38 | 149,70 | 148,00 | 149,70 | 0,23% | 848,00 |
| 07.03.2024 | 149,82 | 150,06 | 149,00 | 149,36 | -0,32% | 1.163,00 |
| 06.03.2024 | 149,52 | 150,14 | 148,80 | 149,84 | -0,57% | 4.760,00 |
| 05.03.2024 | 152,16 | 152,84 | 150,70 | 150,70 | -0,83% | 1.024,00 |
| 04.03.2024 | 151,20 | 151,96 | 150,74 | 151,96 | 0,18% | 1.820,00 |
| 01.03.2024 | 153,26 | 153,46 | 151,02 | 151,68 | -0,98% | 2.741,00 |
| 29.02.2024 | 153,22 | 153,82 | 152,22 | 153,18 | -0,67% | 3.074,00 |
| 28.02.2024 | 154,72 | 155,84 | 154,22 | 154,22 | -0,32% | 3.562,00 |
| 27.02.2024 | 155,00 | 155,20 | 154,50 | 154,72 | -0,57% | 2.395,00 |
| 26.02.2024 | 156,52 | 156,80 | 155,16 | 155,60 | -0,79% | 1.075,00 |
| 23.02.2024 | 156,38 | 157,34 | 155,00 | 156,84 | 1,33% | 826,00 |
| 22.02.2024 | 155,66 | 155,84 | 153,92 | 154,78 | -0,91% | 2.861,00 |
| 21.02.2024 | 155,62 | 157,04 | 155,62 | 156,20 | 0,55% | 1.677,00 |
| 20.02.2024 | 154,84 | 156,76 | 153,62 | 155,34 | -0,22% | 1.692,00 |
| 19.02.2024 | 154,12 | 155,96 | 154,12 | 155,68 | 0,84% | 2.415,00 |
| 16.02.2024 | 156,22 | 156,24 | 154,22 | 154,38 | -0,85% | 1.413,00 |
| 15.02.2024 | 156,46 | 156,66 | 154,88 | 155,70 | -0,10% | 1.970,00 |
| 14.02.2024 | 157,92 | 158,10 | 155,86 | 155,86 | -0,62% | 2.310,00 |
| 13.02.2024 | 158,44 | 160,00 | 156,00 | 156,84 | 0,27% | 2.045,00 |
| 12.02.2024 | 155,40 | 157,12 | 155,02 | 156,42 | 0,09% | 3.880,00 |
| 09.02.2024 | 162,80 | 163,36 | 155,00 | 156,28 | -2,86% | 11.415,00 |
| 08.02.2024 | 159,96 | 161,26 | 159,30 | 160,88 | 0,71% | 2.453,00 |
| 07.02.2024 | 159,40 | 160,34 | 159,14 | 159,74 | 0,28% | 2.869,00 |
| 06.02.2024 | 158,94 | 159,68 | 158,54 | 159,30 | 0,09% | 969,00 |
| 05.02.2024 | 158,28 | 160,02 | 157,72 | 159,16 | 0,63% | 2.657,00 |
| 02.02.2024 | 157,72 | 159,12 | 157,00 | 158,16 | 0,60% | 1.945,00 |
| 01.02.2024 | 156,52 | 157,22 | 154,66 | 157,22 | 0,41% | 1.779,00 |
| 31.01.2024 | 156,64 | 157,14 | 155,52 | 156,58 | 0,81% | 1.089,00 |
| 30.01.2024 | 155,40 | 155,56 | 154,26 | 155,32 | -0,12% | 1.925,00 |
| 29.01.2024 | 154,22 | 155,94 | 154,22 | 155,50 | 1,01% | 1.656,00 |
| 26.01.2024 | 154,30 | 154,42 | 153,00 | 153,94 | 0,89% | 2.684,00 |
| 25.01.2024 | 152,02 | 153,00 | 152,00 | 152,58 | -0,16% | 873,00 |
| 24.01.2024 | 154,20 | 154,34 | 152,56 | 152,82 | -0,51% | 1.108,00 |
| 23.01.2024 | 151,36 | 153,60 | 151,22 | 153,60 | 0,89% | 748,00 |
| 22.01.2024 | 152,12 | 153,00 | 151,88 | 152,24 | -0,20% | 1.304,00 |
| 19.01.2024 | 153,38 | 153,98 | 152,50 | 152,54 | -0,14% | 929,00 |
| 18.01.2024 | 152,96 | 153,16 | 152,00 | 152,76 | -0,62% | 2.466,00 |
| 17.01.2024 | 152,80 | 153,72 | 152,26 | 153,72 | 0,54% | 1.633,00 |
| 16.01.2024 | 153,18 | 154,20 | 152,80 | 152,90 | -0,52% | 4.789,00 |
| 15.01.2024 | 152,68 | 153,70 | 152,26 | 153,70 | 1,24% | 2.067,00 |
| 12.01.2024 | 151,42 | 152,00 | 150,80 | 151,82 | 0,77% | 3.083,00 |
| 11.01.2024 | 152,50 | 152,88 | 150,66 | 150,66 | -1,17% | 1.947,00 |
| 10.01.2024 | 152,62 | 153,50 | 152,10 | 152,44 | -0,18% | 2.429,00 |
| 09.01.2024 | 154,32 | 155,36 | 152,54 | 152,72 | -0,46% | 3.056,00 |
| 08.01.2024 | 154,52 | 154,92 | 153,18 | 153,42 | -0,78% | 2.830,00 |
| 05.01.2024 | 157,10 | 157,24 | 154,62 | 154,62 | -2,10% | 1.580,00 |
| 04.01.2024 | 158,28 | 158,40 | 156,18 | 157,94 | -0,63% | 4.629,00 |
| 03.01.2024 | 158,00 | 160,02 | 157,54 | 158,94 | 1,00% | 3.174,00 |
| 02.01.2024 | 153,98 | 157,68 | 153,58 | 157,36 | 2,65% | 4.382,00 |
| 29.12.2023 | 153,52 | 153,56 | 152,64 | 153,30 | 0,35% | 992,00 |
| 28.12.2023 | 151,60 | 153,28 | 151,60 | 152,76 | 0,21% | 1.025,00 |
| 27.12.2023 | 153,28 | 153,28 | 151,92 | 152,44 | 0,01% | 1.764,00 |
| 22.12.2023 | 150,92 | 152,42 | 150,92 | 152,42 | 0,63% | 772,00 |
| 21.12.2023 | 151,32 | 151,96 | 150,92 | 151,46 | -0,42% | 1.364,00 |
| 20.12.2023 | 153,10 | 153,54 | 151,72 | 152,10 | -0,69% | 2.189,00 |
| 19.12.2023 | 153,68 | 153,72 | 152,50 | 153,16 | -1,58% | 3.308,00 |
| 18.12.2023 | 153,48 | 155,80 | 153,18 | 155,62 | 0,96% | 2.749,00 |
| 15.12.2023 | 153,36 | 154,70 | 152,72 | 154,14 | -0,21% | 5.066,00 |
| 14.12.2023 | 158,60 | 158,68 | 154,46 | 154,46 | -1,76% | 3.658,00 |
| 13.12.2023 | 156,64 | 157,22 | 155,80 | 157,22 | 0,73% | 1.445,00 |
| 12.12.2023 | 155,50 | 156,72 | 155,32 | 156,08 | 0,06% | 1.938,00 |
| 11.12.2023 | 154,36 | 156,20 | 153,58 | 155,98 | 1,14% | 3.065,00 |
| 08.12.2023 | 155,60 | 155,60 | 154,22 | 154,22 | -0,77% | 3.082,00 |
| 07.12.2023 | 155,64 | 155,78 | 154,80 | 155,42 | 0,45% | 1.408,00 |
| 06.12.2023 | 155,50 | 156,08 | 154,52 | 154,72 | -1,50% | 1.091,00 |
| 05.12.2023 | 156,38 | 157,08 | 155,66 | 157,08 | 0,71% | 992,00 |
| 04.12.2023 | 155,64 | 156,62 | 155,22 | 155,98 | 0,94% | 1.717,00 |
| 01.12.2023 | 154,56 | 155,42 | 154,30 | 154,52 | 1,05% | 2.481,00 |
| 30.11.2023 | 151,88 | 152,94 | 151,32 | 152,92 | 0,05% | 4.676,00 |
| 29.11.2023 | 154,00 | 154,46 | 152,70 | 152,84 | -1,00% | 1.504,00 |
| 28.11.2023 | 154,00 | 154,64 | 152,98 | 154,38 | -0,22% | 5.610,00 |
| 27.11.2023 | 154,48 | 155,12 | 154,12 | 154,72 | -0,23% | 1.219,00 |
| 24.11.2023 | 155,58 | 155,58 | 154,82 | 155,08 | -0,50% | 1.668,00 |
| 23.11.2023 | 155,38 | 155,86 | 154,60 | 155,86 | 0,32% | 1.116,00 |
| 22.11.2023 | 153,92 | 155,88 | 153,82 | 155,36 | 1,50% | 3.129,00 |
| 21.11.2023 | 152,24 | 153,06 | 151,62 | 153,06 | 0,63% | 2.979,00 |