165,870€
5,65%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 165,91 | 168,83 | 164,91 | 165,98 | 5,72% | 92,00 |
| 24.04.2024 | 159,82 | 160,24 | 157,00 | 157,00 | -2,88% | 234,00 |
| 23.04.2024 | 165,52 | 165,52 | 160,04 | 161,66 | -2,61% | 510,00 |
| 22.04.2024 | 163,88 | 166,00 | 163,42 | 166,00 | 2,07% | 253,00 |
| 19.04.2024 | 160,96 | 162,64 | 160,96 | 162,64 | 1,32% | 348,00 |
| 18.04.2024 | 158,84 | 161,10 | 158,84 | 160,52 | 1,17% | 259,00 |
| 17.04.2024 | 157,62 | 158,66 | 157,62 | 158,66 | 0,18% | 103,00 |
| 16.04.2024 | 157,30 | 158,38 | 157,30 | 158,38 | 0,52% | 481,00 |
| 15.04.2024 | 158,00 | 158,00 | 157,44 | 157,56 | -0,24% | 437,00 |
| 12.04.2024 | 157,02 | 158,14 | 157,02 | 157,94 | 0,79% | 142,00 |
| 11.04.2024 | 157,02 | 157,46 | 156,70 | 156,70 | 0,13% | 113,00 |
| 10.04.2024 | 157,44 | 157,98 | 156,46 | 156,50 | 0,81% | 180,00 |
| 09.04.2024 | 156,04 | 156,46 | 155,24 | 155,24 | -0,51% | 110,00 |
| 08.04.2024 | 155,76 | 156,38 | 155,76 | 156,04 | 0,03% | 558,00 |
| 05.04.2024 | 156,70 | 157,54 | 155,82 | 156,00 | -0,36% | 874,00 |
| 04.04.2024 | 156,48 | 156,56 | 156,48 | 156,56 | -0,65% | 91,00 |
| 03.04.2024 | 158,66 | 159,44 | 157,58 | 157,58 | -1,51% | 305,00 |
| 02.04.2024 | 161,66 | 161,66 | 160,00 | 160,00 | -1,49% | 365,00 |
| 28.03.2024 | 160,06 | 162,64 | 160,06 | 162,42 | 1,54% | 839,00 |
| 27.03.2024 | 158,42 | 160,92 | 158,42 | 159,96 | 0,45% | 62,00 |
| 26.03.2024 | 158,76 | 159,58 | 158,56 | 159,24 | 0,35% | 712,00 |
| 25.03.2024 | 158,98 | 159,60 | 158,40 | 158,68 | -0,43% | 438,00 |
| 22.03.2024 | 159,34 | 159,74 | 159,34 | 159,36 | 0,04% | 394,00 |
| 21.03.2024 | 157,12 | 159,30 | 157,12 | 159,30 | 0,87% | 240,00 |
| 20.03.2024 | 158,34 | 158,38 | 157,38 | 157,92 | -0,06% | 212,00 |
| 19.03.2024 | 157,36 | 158,36 | 157,36 | 158,02 | 0,47% | 620,00 |
| 18.03.2024 | 152,02 | 157,78 | 152,02 | 157,28 | 3,92% | 1.221,00 |
| 15.03.2024 | 151,00 | 151,82 | 150,80 | 151,34 | 0,03% | 181,00 |
| 14.03.2024 | 151,02 | 151,84 | 151,02 | 151,30 | -0,03% | 348,00 |
| 13.03.2024 | 150,12 | 151,34 | 150,12 | 151,34 | 0,20% | 489,00 |
| 12.03.2024 | 150,58 | 151,50 | 150,58 | 151,04 | 0,29% | 219,00 |
| 11.03.2024 | 149,48 | 150,60 | 149,02 | 150,60 | 0,70% | 434,00 |
| 08.03.2024 | 149,24 | 149,56 | 148,16 | 149,56 | 0,52% | 202,00 |
| 07.03.2024 | 149,42 | 150,62 | 148,78 | 148,78 | -0,71% | 417,00 |
| 06.03.2024 | 149,02 | 150,14 | 149,02 | 149,84 | 0,23% | 349,00 |
| 05.03.2024 | 152,38 | 152,86 | 149,50 | 149,50 | -1,90% | 665,00 |
| 04.03.2024 | 151,64 | 152,40 | 151,40 | 152,40 | 0,63% | 812,00 |
| 01.03.2024 | 152,98 | 153,40 | 151,12 | 151,44 | -1,33% | 517,00 |
| 29.02.2024 | 152,94 | 153,48 | 152,94 | 153,48 | -0,10% | 159,00 |
| 28.02.2024 | 155,02 | 155,82 | 153,64 | 153,64 | -0,76% | 1.367,00 |
| 27.02.2024 | 154,76 | 154,88 | 154,54 | 154,82 | -0,01% | 513,00 |
| 26.02.2024 | 156,80 | 156,80 | 154,84 | 154,84 | -1,30% | 300,00 |
| 23.02.2024 | 155,32 | 156,88 | 155,32 | 156,88 | 0,67% | 469,00 |
| 22.02.2024 | 155,40 | 156,08 | 154,86 | 155,84 | 0,26% | 93,00 |
| 21.02.2024 | 155,84 | 156,36 | 155,44 | 155,44 | -0,36% | 208,00 |
| 20.02.2024 | 154,82 | 156,36 | 154,10 | 156,00 | 0,01% | 573,00 |
| 19.02.2024 | 155,10 | 155,98 | 154,38 | 155,98 | 0,96% | 523,00 |
| 16.02.2024 | 155,92 | 156,14 | 154,50 | 154,50 | -0,67% | 1.075,00 |
| 15.02.2024 | 156,02 | 156,38 | 155,00 | 155,54 | 0,13% | 155,00 |
| 14.02.2024 | 157,64 | 157,98 | 155,34 | 155,34 | -0,73% | 305,00 |
| 13.02.2024 | 158,48 | 160,00 | 156,48 | 156,48 | -0,48% | 541,00 |
| 12.02.2024 | 155,58 | 157,24 | 155,14 | 157,24 | 0,52% | 720,00 |
| 09.02.2024 | 162,04 | 162,90 | 155,00 | 156,42 | -3,10% | 421,00 |
| 08.02.2024 | 159,28 | 161,42 | 159,28 | 161,42 | 0,96% | 454,00 |
| 07.02.2024 | 159,06 | 160,00 | 159,06 | 159,88 | 0,25% | 261,00 |
| 06.02.2024 | 159,36 | 159,48 | 158,90 | 159,48 | 0,31% | 209,00 |
| 05.02.2024 | 158,72 | 159,36 | 158,72 | 158,98 | 0,14% | 1.950,00 |
| 02.02.2024 | 158,48 | 158,76 | 156,82 | 158,76 | 0,90% | 244,00 |
| 01.02.2024 | 156,48 | 157,34 | 155,12 | 157,34 | 0,60% | 410,00 |
| 31.01.2024 | 156,46 | 157,02 | 155,40 | 156,40 | 0,76% | 360,00 |
| 30.01.2024 | 155,00 | 155,46 | 154,80 | 155,22 | -0,05% | 293,00 |
| 29.01.2024 | 154,82 | 155,52 | 154,66 | 155,30 | 0,96% | 474,00 |
| 26.01.2024 | 153,44 | 154,00 | 153,30 | 153,82 | 0,76% | 237,00 |
| 25.01.2024 | 152,02 | 152,76 | 152,02 | 152,66 | -0,33% | 380,00 |
| 24.01.2024 | 154,36 | 154,36 | 153,16 | 153,16 | -0,96% | 4,00 |
| 23.01.2024 | 151,92 | 154,70 | 151,60 | 154,64 | 1,92% | 387,00 |
| 22.01.2024 | 152,48 | 152,64 | 151,52 | 151,72 | -1,42% | 274,00 |
| 19.01.2024 | 153,66 | 153,90 | 153,66 | 153,90 | 0,73% | 4,00 |
| 18.01.2024 | 152,50 | 153,18 | 152,50 | 152,78 | -0,30% | 242,00 |
| 17.01.2024 | 152,58 | 153,24 | 152,58 | 153,24 | 0,45% | 476,00 |
| 16.01.2024 | 152,88 | 154,12 | 152,56 | 152,56 | -0,33% | 142,00 |
| 15.01.2024 | 152,52 | 153,06 | 152,38 | 153,06 | 0,80% | 634,00 |
| 12.01.2024 | 151,58 | 152,04 | 151,12 | 151,84 | 0,73% | 298,00 |
| 11.01.2024 | 152,00 | 152,66 | 150,74 | 150,74 | -0,76% | 145,00 |
| 10.01.2024 | 152,70 | 152,94 | 151,90 | 151,90 | -0,64% | 361,00 |
| 09.01.2024 | 154,24 | 154,70 | 151,82 | 152,88 | -0,73% | 356,00 |
| 08.01.2024 | 154,50 | 154,74 | 153,22 | 154,00 | -0,32% | 1.441,00 |
| 05.01.2024 | 156,90 | 157,28 | 153,52 | 154,50 | -1,77% | 123,00 |
| 04.01.2024 | 158,14 | 158,20 | 157,10 | 157,28 | -0,79% | 278,00 |
| 03.01.2024 | 157,46 | 159,46 | 157,46 | 158,54 | 0,83% | 71,00 |
| 02.01.2024 | 153,98 | 157,24 | 153,72 | 157,24 | 2,66% | 286,00 |
| 29.12.2023 | 152,90 | 153,46 | 152,90 | 153,16 | 0,53% | 236,00 |
| 28.12.2023 | 152,30 | 153,08 | 152,30 | 152,36 | 0,01% | 117,00 |
| 27.12.2023 | 152,84 | 153,16 | 152,34 | 152,34 | 0,09% | 942,00 |
| 22.12.2023 | 151,44 | 152,62 | 151,30 | 152,20 | 0,74% | 289,00 |
| 21.12.2023 | 151,60 | 151,86 | 151,08 | 151,08 | -0,50% | 324,00 |
| 20.12.2023 | 153,16 | 153,46 | 151,84 | 151,84 | -0,91% | 368,00 |
| 19.12.2023 | 154,08 | 154,08 | 152,66 | 153,24 | -1,14% | 267,00 |
| 18.12.2023 | 153,24 | 155,52 | 153,24 | 155,00 | 0,52% | 335,00 |
| 15.12.2023 | 153,12 | 154,24 | 153,04 | 154,20 | 0,78% | 235,00 |
| 14.12.2023 | 157,72 | 158,18 | 153,00 | 153,00 | -2,46% | 814,00 |
| 13.12.2023 | 156,48 | 156,96 | 156,48 | 156,86 | 0,71% | 1.014,00 |
| 12.12.2023 | 155,90 | 156,54 | 155,08 | 155,76 | -0,05% | 198,00 |
| 11.12.2023 | 153,94 | 155,84 | 153,32 | 155,84 | 1,16% | 1.284,00 |
| 08.12.2023 | 155,36 | 155,86 | 153,80 | 154,06 | -0,85% | 213,00 |
| 07.12.2023 | 155,34 | 155,54 | 155,34 | 155,38 | -0,15% | 102,00 |
| 06.12.2023 | 156,14 | 156,14 | 155,38 | 155,62 | -0,21% | 189,00 |
| 05.12.2023 | 155,90 | 156,42 | 155,90 | 155,94 | -0,08% | 355,00 |
| 04.12.2023 | 155,62 | 156,18 | 155,56 | 156,06 | 1,00% | 1.199,00 |
| 01.12.2023 | 153,94 | 155,20 | 153,94 | 154,52 | 1,09% | 470,00 |