Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 129,17 | 130,05 | 128,57 | 129,13 | -0,70% | - |
25.02.2021 | 131,38 | 131,79 | 0,00 | 130,04 | -1,58% | - |
24.02.2021 | 132,13 | 132,26 | 0,00 | 132,12 | -0,51% | - |
23.02.2021 | 131,48 | 133,02 | 0,00 | 132,80 | 0,58% | - |
22.02.2021 | 131,07 | 132,58 | 130,91 | 132,04 | -0,36% | - |
19.02.2021 | 134,35 | 134,44 | 132,27 | 132,51 | -2,12% | - |
18.02.2021 | 134,79 | 135,69 | 134,59 | 135,38 | 0,69% | - |
17.02.2021 | 134,42 | 134,47 | 134,40 | 134,45 | -0,07% | - |
16.02.2021 | 134,13 | 134,80 | 133,80 | 134,55 | 0,46% | - |
12.02.2021 | 134,20 | 134,79 | 133,45 | 133,93 | -0,71% | - |
11.02.2021 | 136,34 | 137,18 | 134,35 | 134,88 | -2,06% | - |
10.02.2021 | 138,19 | 138,47 | 136,76 | 137,72 | -1,37% | - |
09.02.2021 | 139,63 | 140,40 | 139,50 | 139,63 | -0,57% | - |
08.02.2021 | 141,29 | 141,51 | 139,53 | 140,44 | -0,40% | - |
05.02.2021 | 141,22 | 142,12 | 140,78 | 141,00 | 0,94% | - |
04.02.2021 | 138,48 | 139,71 | 138,15 | 139,69 | 1,22% | - |
03.02.2021 | 137,59 | 138,96 | 137,07 | 138,01 | -0,30% | - |
02.02.2021 | 138,84 | 139,52 | 138,37 | 138,41 | 1,03% | - |
01.02.2021 | 136,65 | 137,94 | 136,51 | 137,01 | 0,37% | - |
29.01.2021 | 138,23 | 138,45 | 136,02 | 136,51 | -1,94% | - |
28.01.2021 | 139,63 | 140,79 | 139,07 | 139,21 | 0,85% | - |
27.01.2021 | 140,06 | 140,60 | 137,55 | 138,03 | -2,64% | - |
26.01.2021 | 140,70 | 142,09 | 140,51 | 141,77 | 1,15% | - |
25.01.2021 | 138,83 | 140,30 | 138,34 | 140,16 | 0,96% | - |
22.01.2021 | 138,41 | 139,55 | 138,22 | 138,83 | -0,56% | - |
21.01.2021 | 139,74 | 140,15 | 139,21 | 139,62 | -1,25% | - |
20.01.2021 | 140,53 | 141,77 | 140,22 | 141,38 | -0,52% | - |
19.01.2021 | 142,18 | 142,48 | 141,61 | 142,13 | 0,58% | - |
15.01.2021 | 140,88 | 142,60 | 140,56 | 141,31 | -0,30% | - |
14.01.2021 | 141,66 | 142,23 | 141,44 | 141,73 | -0,69% | - |
13.01.2021 | 142,02 | 143,24 | 142,02 | 142,72 | 0,87% | - |
12.01.2021 | 141,50 | 141,52 | 141,49 | 141,50 | -0,45% | - |
11.01.2021 | 143,15 | 143,24 | 141,73 | 142,13 | -1,36% | - |
08.01.2021 | 142,07 | 144,44 | 141,98 | 144,09 | 1,06% | - |
07.01.2021 | 142,66 | 143,03 | 141,13 | 142,59 | -0,20% | - |
06.01.2021 | 142,89 | 142,89 | 142,88 | 142,88 | -1,28% | - |
05.01.2021 | 143,45 | 145,18 | 142,91 | 144,73 | 0,31% | - |
04.01.2021 | 144,79 | 145,12 | 141,98 | 144,28 | -2,69% | - |
31.12.2020 | 147,36 | 148,43 | 146,65 | 148,27 | 0,65% | - |
30.12.2020 | 147,45 | 147,97 | 147,03 | 147,31 | -0,05% | - |
29.12.2020 | 147,80 | 148,27 | 146,82 | 147,38 | 0,29% | - |
28.12.2020 | 146,95 | 146,99 | 146,91 | 146,96 | 2,79% | - |
24.12.2020 | 144,68 | 146,87 | 141,19 | 142,97 | -1,23% | - |
23.12.2020 | 144,60 | 145,02 | 144,07 | 144,75 | 0,59% | - |
22.12.2020 | 144,15 | 144,99 | 143,47 | 143,90 | -0,97% | - |
21.12.2020 | 145,32 | 145,34 | 145,30 | 145,30 | 3,47% | - |
18.12.2020 | 145,70 | 150,08 | 140,44 | 140,44 | -2,70% | - |
17.12.2020 | 145,62 | 147,78 | 144,33 | 144,33 | -0,39% | - |
16.12.2020 | 144,89 | 144,90 | 144,89 | 144,90 | -0,07% | - |
15.12.2020 | 144,70 | 148,46 | 144,70 | 144,99 | -13,45% | - |
14.12.2020 | 144,45 | 167,52 | 144,43 | 167,52 | 17,15% | - |
11.12.2020 | 144,94 | 146,71 | 143,00 | 143,00 | -1,19% | - |
10.12.2020 | 145,20 | 145,65 | 144,42 | 144,72 | 1,99% | - |
09.12.2020 | 145,03 | 146,51 | 0,00 | 141,89 | -0,71% | - |
08.12.2020 | 145,07 | 146,93 | 141,65 | 142,90 | -1,62% | - |
07.12.2020 | 145,27 | 145,31 | 144,64 | 145,26 | -0,46% | - |
04.12.2020 | 145,93 | 145,93 | 145,93 | 145,93 | 1,13% | - |
03.12.2020 | 144,28 | 144,30 | 144,28 | 144,30 | -3,10% | - |
02.12.2020 | 144,91 | 148,96 | 0,00 | 148,91 | 2,00% | - |
01.12.2020 | 145,91 | 146,63 | 145,44 | 146,00 | 0,96% | - |
30.11.2020 | 143,97 | 144,61 | 143,44 | 144,61 | -0,27% | - |
27.11.2020 | 144,68 | 144,99 | 141,29 | 144,99 | 0,58% | - |
25.11.2020 | 144,03 | 144,44 | 143,66 | 144,16 | 0,08% | - |
24.11.2020 | 143,10 | 144,27 | 142,81 | 144,04 | 0,66% | - |
23.11.2020 | 142,27 | 143,36 | 141,91 | 143,09 | -0,29% | - |
20.11.2020 | 143,57 | 144,63 | 143,24 | 143,51 | 0,13% | - |
19.11.2020 | 142,67 | 143,72 | 0,00 | 143,33 | -0,11% | - |
18.11.2020 | 146,36 | 146,57 | 143,30 | 143,49 | -1,23% | - |
17.11.2020 | 144,25 | 146,12 | 144,12 | 145,28 | -0,34% | - |
16.11.2020 | 145,70 | 145,78 | 145,67 | 145,78 | 0,72% | - |
13.11.2020 | 143,47 | 144,88 | 143,33 | 144,75 | 0,62% | - |
12.11.2020 | 143,85 | 143,87 | 143,83 | 143,85 | -0,05% | - |
11.11.2020 | 141,87 | 144,25 | 141,61 | 143,91 | 1,56% | - |
10.11.2020 | 139,60 | 142,44 | 0,00 | 141,70 | 2,42% | - |
09.11.2020 | 0,00 | 143,26 | 0,00 | 138,36 | 0,10% | - |
06.11.2020 | 138,23 | 138,25 | 138,22 | 138,22 | 0,10% | - |
05.11.2020 | 139,23 | 139,98 | 137,47 | 138,08 | 0,20% | - |
04.11.2020 | 137,80 | 137,80 | 137,80 | 137,80 | 0,37% | - |
03.11.2020 | 136,70 | 138,61 | 136,29 | 137,29 | 1,76% | - |
02.11.2020 | 0,00 | 135,95 | 0,00 | 134,92 | 1,15% | - |
30.10.2020 | 133,41 | 133,41 | 133,39 | 133,39 | -0,81% | - |
29.10.2020 | 133,34 | 135,62 | 133,03 | 134,48 | 0,18% | - |
28.10.2020 | 137,20 | 137,25 | 133,94 | 134,24 | -3,53% | - |
27.10.2020 | 139,15 | 139,15 | 139,13 | 139,14 | 0,79% | - |
26.10.2020 | 137,94 | 138,09 | 136,44 | 138,05 | -1,07% | - |
23.10.2020 | 0,00 | 140,51 | 0,00 | 139,55 | -0,02% | - |
22.10.2020 | 139,38 | 139,97 | 139,02 | 139,58 | 0,01% | - |
21.10.2020 | 140,10 | 140,50 | 139,12 | 139,55 | -0,10% | - |
20.10.2020 | 140,66 | 141,18 | 139,46 | 139,70 | -0,02% | - |
19.10.2020 | 142,27 | 142,27 | 139,29 | 139,73 | -1,42% | - |
16.10.2020 | 0,00 | 142,80 | 0,00 | 141,74 | 0,15% | - |
15.10.2020 | 141,82 | 141,91 | 140,62 | 141,52 | -0,73% | - |
14.10.2020 | 144,01 | 144,12 | 141,61 | 142,55 | -0,71% | - |
13.10.2020 | 143,04 | 144,00 | 142,08 | 143,58 | 1,03% | - |
12.10.2020 | 0,00 | 143,46 | 0,00 | 142,11 | 2,61% | - |
09.10.2020 | 138,21 | 139,25 | 138,02 | 138,50 | 0,50% | - |
08.10.2020 | 137,76 | 138,06 | 137,45 | 137,81 | 0,46% | - |
07.10.2020 | 136,23 | 137,51 | 135,76 | 137,18 | 0,89% | - |
06.10.2020 | 138,38 | 138,42 | 135,16 | 135,97 | -1,42% | - |
05.10.2020 | 137,91 | 137,93 | 137,84 | 137,92 | -0,18% | - |