Börse:
122,820€
0,07%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
122,820€
Ask:
122,820€
Aktienkurse zur PepsiCo, Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2021 | 123,30 | 123,91 | 122,63 | 122,91 | -0,05% | 432,00 |
| 21.06.2021 | 122,31 | 123,33 | 121,69 | 122,97 | 0,42% | 141,00 |
| 18.06.2021 | 125,12 | 125,89 | 122,40 | 122,45 | -1,84% | 10,00 |
| 17.06.2021 | 122,04 | 125,14 | 121,66 | 124,75 | 1,82% | 85,00 |
| 16.06.2021 | 122,53 | 123,24 | 121,77 | 122,52 | -0,03% | 137,00 |
| 15.06.2021 | 122,43 | 123,19 | 122,00 | 122,56 | 0,00% | 310,00 |
| 14.06.2021 | 122,54 | 122,57 | 121,07 | 122,56 | 0,50% | 175,00 |
| 11.06.2021 | 121,25 | 122,18 | 120,79 | 121,95 | 0,54% | 129,00 |
| 10.06.2021 | 120,19 | 121,59 | 119,65 | 121,29 | 1,10% | 200,00 |
| 09.06.2021 | 120,22 | 120,94 | 119,80 | 119,97 | -0,23% | - |
| 08.06.2021 | 121,43 | 121,61 | 119,81 | 120,25 | -0,09% | 144,00 |
| 07.06.2021 | 121,31 | 121,84 | 120,27 | 120,36 | -0,86% | 147,00 |
| 04.06.2021 | 121,54 | 122,34 | 121,09 | 121,40 | 0,55% | 400,00 |
| 03.06.2021 | 120,79 | 121,97 | 120,14 | 120,74 | -0,67% | 2,00 |
| 02.06.2021 | 120,73 | 121,77 | 120,67 | 121,56 | 0,66% | 320,00 |
| 01.06.2021 | 121,43 | 121,78 | 120,26 | 120,76 | -1,00% | 32,00 |
| 31.05.2021 | 121,37 | 122,46 | 120,42 | 121,98 | 0,51% | 109,00 |
| 28.05.2021 | 120,43 | 122,13 | 120,38 | 121,36 | -0,25% | 21,00 |
| 27.05.2021 | 121,49 | 122,09 | 120,06 | 121,66 | 0,63% | 250,00 |
| 26.05.2021 | 121,48 | 121,72 | 120,76 | 120,90 | 0,20% | - |
| 25.05.2021 | 121,25 | 121,54 | 119,98 | 120,66 | 0,30% | 43,00 |
| 21.05.2021 | 120,54 | 121,67 | 120,15 | 120,30 | 1,31% | - |
| 20.05.2021 | 119,11 | 120,93 | 118,73 | 118,74 | 0,51% | - |
| 19.05.2021 | 118,38 | 119,52 | 117,83 | 118,14 | -1,12% | - |
| 18.05.2021 | 120,85 | 121,03 | 118,96 | 119,48 | -1,31% | 120,00 |
| 17.05.2021 | 120,95 | 121,37 | 119,95 | 121,06 | 0,43% | 19,00 |
| 14.05.2021 | 121,78 | 121,90 | 120,54 | 120,54 | -1,13% | 195,00 |
| 13.05.2021 | 119,68 | 121,92 | 118,66 | 121,92 | 1,46% | 10,00 |
| 12.05.2021 | 119,25 | 120,43 | 118,37 | 120,16 | -0,25% | 20,00 |
| 11.05.2021 | 119,92 | 121,45 | 119,21 | 120,46 | -0,56% | 1.140,00 |
| 10.05.2021 | 119,93 | 121,71 | 119,65 | 121,14 | 1,29% | 30,00 |
| 07.05.2021 | 121,00 | 121,10 | 119,60 | 119,60 | -0,18% | 545,00 |
| 06.05.2021 | 119,95 | 121,13 | 119,50 | 119,82 | -0,47% | - |
| 05.05.2021 | 119,65 | 120,72 | 119,38 | 120,38 | 0,55% | 149,00 |
| 04.05.2021 | 120,97 | 122,07 | 119,36 | 119,72 | -0,18% | 70,00 |
| 03.05.2021 | 119,95 | 121,69 | 119,57 | 119,94 | 1,63% | 19,00 |
| 30.04.2021 | 118,08 | 119,95 | 118,02 | 118,02 | 0,84% | - |
| 29.04.2021 | 117,75 | 119,15 | 116,90 | 117,04 | -1,12% | 852,00 |
| 28.04.2021 | 118,47 | 119,09 | 116,87 | 118,36 | 0,00% | 2,00 |
| 27.04.2021 | 119,07 | 119,10 | 117,65 | 118,36 | -0,10% | 80,00 |
| 26.04.2021 | 120,16 | 120,70 | 118,48 | 118,48 | -2,47% | 312,00 |
| 23.04.2021 | 121,38 | 121,48 | 121,38 | 121,48 | -0,16% | 291,00 |
| 22.04.2021 | 122,18 | 122,18 | 121,68 | 121,68 | -0,46% | 40,00 |
| 21.04.2021 | 121,20 | 122,34 | 121,20 | 122,24 | 1,80% | 3.184,00 |
| 20.04.2021 | 119,96 | 120,20 | 119,92 | 120,08 | -0,30% | 3.747,00 |
| 19.04.2021 | 120,60 | 120,72 | 119,52 | 120,44 | 0,28% | 12,00 |
| 16.04.2021 | 118,46 | 120,10 | 118,46 | 120,10 | 0,74% | 690,00 |
| 15.04.2021 | 118,34 | 119,22 | 118,34 | 119,22 | 0,42% | 83,00 |
| 14.04.2021 | 120,13 | 121,25 | 118,11 | 118,72 | -1,28% | - |
| 13.04.2021 | 119,98 | 120,26 | 119,98 | 120,26 | 0,00% | 100,00 |
| 12.04.2021 | 120,20 | 120,26 | 120,10 | 120,26 | 0,54% | 276,00 |
| 09.04.2021 | 119,58 | 120,04 | 119,58 | 119,62 | 0,01% | 41,00 |
| 08.04.2021 | 121,72 | 121,82 | 119,24 | 119,61 | -1,00% | - |
| 07.04.2021 | 120,84 | 121,04 | 120,82 | 120,82 | -0,08% | 170,00 |
| 06.04.2021 | 120,94 | 121,32 | 120,92 | 120,92 | 0,85% | 55,00 |
| 01.04.2021 | 120,98 | 121,36 | 119,90 | 119,90 | -0,65% | 34,00 |
| 31.03.2021 | 121,82 | 121,82 | 120,68 | 120,68 | -0,78% | 5,00 |
| 30.03.2021 | 122,82 | 123,45 | 121,29 | 121,63 | -0,95% | - |
| 29.03.2021 | 120,04 | 123,22 | 120,04 | 122,80 | 3,31% | 252,00 |
| 26.03.2021 | 119,26 | 119,26 | 118,86 | 118,86 | 0,69% | 16,00 |
| 25.03.2021 | 117,88 | 118,04 | 117,88 | 118,04 | 0,22% | 8,00 |
| 24.03.2021 | 118,10 | 118,10 | 117,78 | 117,78 | -0,07% | 24,00 |
| 23.03.2021 | 115,44 | 117,86 | 115,44 | 117,86 | 2,27% | 120,00 |
| 22.03.2021 | 113,68 | 115,72 | 113,26 | 115,24 | 2,97% | 595,00 |
| 19.03.2021 | 111,10 | 111,92 | 111,10 | 111,92 | 0,99% | 200,00 |
| 18.03.2021 | 111,54 | 111,54 | 110,82 | 110,82 | -0,75% | 30,00 |
| 17.03.2021 | 112,34 | 112,78 | 111,66 | 111,66 | -0,52% | 64,00 |
| 16.03.2021 | 112,02 | 112,24 | 111,68 | 112,24 | 0,75% | 71,00 |
| 15.03.2021 | 111,60 | 112,24 | 111,40 | 111,40 | 0,27% | 321,00 |
| 12.03.2021 | 111,02 | 111,50 | 111,02 | 111,10 | -0,11% | 22,00 |
| 11.03.2021 | 113,00 | 113,00 | 111,22 | 111,22 | 0,34% | 114,00 |
| 10.03.2021 | 111,02 | 111,52 | 110,84 | 110,84 | -0,36% | 100,00 |
| 09.03.2021 | 112,08 | 112,62 | 111,24 | 111,24 | -1,42% | 770,00 |
| 08.03.2021 | 110,90 | 112,84 | 110,90 | 112,84 | 2,58% | 82,00 |
| 05.03.2021 | 107,10 | 110,00 | 107,10 | 110,00 | 1,29% | 482,00 |
| 04.03.2021 | 105,32 | 109,08 | 105,32 | 108,60 | 0,97% | 461,00 |
| 03.03.2021 | 108,72 | 109,26 | 107,52 | 107,56 | -1,28% | 105,00 |
| 02.03.2021 | 108,38 | 108,96 | 108,38 | 108,96 | -0,37% | 146,00 |
| 01.03.2021 | 108,48 | 109,36 | 108,26 | 109,36 | 1,69% | 326,00 |
| 26.02.2021 | 106,26 | 107,98 | 106,26 | 107,54 | 0,73% | 330,00 |
| 25.02.2021 | 108,20 | 108,20 | 106,72 | 106,76 | -1,69% | 223,00 |
| 24.02.2021 | 108,54 | 108,70 | 108,54 | 108,60 | -0,57% | 12,00 |
| 23.02.2021 | 108,92 | 109,22 | 108,08 | 109,22 | 0,81% | 71,00 |
| 22.02.2021 | 109,20 | 109,20 | 107,72 | 108,34 | -1,06% | 109,00 |
| 19.02.2021 | 111,54 | 111,88 | 109,50 | 109,50 | -2,04% | 666,00 |
| 18.02.2021 | 111,00 | 111,78 | 110,98 | 111,78 | 0,09% | 127,00 |
| 17.02.2021 | 111,14 | 111,74 | 111,14 | 111,68 | 0,61% | 67,00 |
| 16.02.2021 | 111,24 | 111,30 | 110,58 | 111,00 | -0,54% | 323,00 |
| 15.02.2021 | 111,16 | 111,60 | 111,16 | 111,60 | 1,03% | 231,00 |
| 12.02.2021 | 111,40 | 111,98 | 110,46 | 110,46 | -0,65% | 637,00 |
| 11.02.2021 | 113,46 | 114,28 | 111,00 | 111,18 | -1,94% | 400,00 |
| 10.02.2021 | 115,64 | 115,64 | 113,38 | 113,38 | -1,58% | 10,00 |
| 09.02.2021 | 116,15 | 116,58 | 115,13 | 115,20 | -1,67% | - |
| 08.02.2021 | 117,86 | 118,04 | 117,16 | 117,16 | -0,41% | 230,00 |
| 05.02.2021 | 117,00 | 117,64 | 116,72 | 117,64 | 1,92% | 327,00 |
| 04.02.2021 | 115,20 | 115,42 | 114,92 | 115,42 | 0,23% | 503,00 |
| 03.02.2021 | 115,40 | 115,52 | 114,54 | 115,16 | -0,28% | 74,00 |
| 02.02.2021 | 114,00 | 115,48 | 114,00 | 115,48 | 1,57% | 100,00 |
| 01.02.2021 | 113,14 | 113,78 | 113,14 | 113,70 | 1,10% | 169,00 |
| 29.01.2021 | 113,78 | 113,98 | 112,40 | 112,46 | -2,41% | 435,00 |