175,580$
-0,62%
Echtzeit-Aktienkurs PepsiCo
Bid:
Ask:
Aktienkurse zur PepsiCo Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 174,44 | 178,57 | 174,34 | 175,58 | -0,62% | 4.462.454,00 |
| 25.04.2024 | 178,28 | 180,63 | 175,82 | 176,68 | -0,41% | 7.435.048,00 |
| 24.04.2024 | 168,50 | 178,09 | 167,65 | 177,41 | 3,62% | 9.948.031,00 |
| 23.04.2024 | 174,70 | 174,88 | 170,14 | 171,22 | -2,98% | 7.759.500,00 |
| 22.04.2024 | 174,41 | 177,20 | 174,03 | 176,47 | 1,34% | 6.127.468,00 |
| 19.04.2024 | 172,28 | 174,27 | 171,80 | 174,13 | 1,03% | 6.636.697,00 |
| 18.04.2024 | 170,10 | 172,68 | 170,10 | 172,35 | 1,69% | 4.180.147,00 |
| 17.04.2024 | 169,09 | 169,70 | 168,21 | 169,48 | 1,19% | 3.136.056,00 |
| 16.04.2024 | 167,03 | 168,51 | 166,89 | 167,49 | 0,32% | 3.655.864,00 |
| 15.04.2024 | 169,21 | 169,35 | 166,03 | 166,95 | -0,68% | 5.105.038,00 |
| 12.04.2024 | 167,69 | 168,51 | 167,32 | 168,10 | -0,14% | 5.453.736,00 |
| 11.04.2024 | 169,62 | 169,87 | 167,77 | 168,33 | -0,37% | 2.772.703,00 |
| 10.04.2024 | 169,57 | 169,63 | 167,77 | 168,95 | -0,99% | 3.262.937,00 |
| 09.04.2024 | 170,23 | 170,72 | 168,73 | 170,64 | 0,62% | 2.609.229,00 |
| 08.04.2024 | 169,15 | 170,05 | 168,74 | 169,59 | 0,27% | 2.759.469,00 |
| 05.04.2024 | 169,40 | 169,97 | 168,07 | 169,14 | -0,30% | 4.412.390,00 |
| 04.04.2024 | 170,92 | 171,78 | 169,33 | 169,65 | -0,02% | 5.278.049,00 |
| 03.04.2024 | 170,00 | 170,92 | 168,70 | 169,68 | -1,03% | 5.792.562,00 |
| 02.04.2024 | 172,94 | 173,87 | 171,36 | 171,45 | -0,87% | 3.540.848,00 |
| 01.04.2024 | 175,57 | 176,23 | 172,65 | 172,96 | -1,17% | 3.483.601,00 |
| 28.03.2024 | 174,76 | 175,81 | 174,37 | 175,01 | 0,82% | 5.710.539,00 |
| 27.03.2024 | 174,00 | 174,69 | 173,05 | 173,59 | 0,47% | 3.504.198,00 |
| 26.03.2024 | 172,17 | 172,97 | 171,82 | 172,77 | 0,10% | 3.479.450,00 |
| 25.03.2024 | 172,20 | 173,09 | 172,11 | 172,60 | 0,34% | 3.933.903,00 |
| 22.03.2024 | 173,02 | 173,10 | 171,76 | 172,02 | -0,25% | 4.106.531,00 |
| 21.03.2024 | 171,92 | 173,42 | 171,05 | 172,45 | 0,34% | 4.294.701,00 |
| 20.03.2024 | 172,30 | 173,10 | 171,12 | 171,87 | 0,04% | 4.328.415,00 |
| 19.03.2024 | 171,10 | 172,65 | 171,00 | 171,80 | 0,32% | 7.642.613,00 |
| 18.03.2024 | 167,05 | 172,18 | 166,95 | 171,25 | 4,00% | 8.398.067,00 |
| 15.03.2024 | 165,06 | 165,38 | 163,64 | 164,66 | -0,10% | 21.887.267,00 |
| 14.03.2024 | 166,26 | 166,26 | 164,20 | 164,82 | -0,31% | 4.139.990,00 |
| 13.03.2024 | 165,10 | 166,14 | 164,74 | 165,33 | 0,49% | 3.204.285,00 |
| 12.03.2024 | 165,14 | 165,42 | 163,96 | 164,53 | -0,12% | 4.862.810,00 |
| 11.03.2024 | 163,92 | 165,42 | 163,31 | 164,73 | 1,03% | 5.370.389,00 |
| 08.03.2024 | 162,32 | 164,20 | 162,09 | 163,05 | -0,04% | 6.065.294,00 |
| 07.03.2024 | 163,82 | 163,90 | 162,50 | 163,11 | 0,07% | 5.782.326,00 |
| 06.03.2024 | 162,06 | 163,99 | 162,04 | 163,00 | 0,59% | 5.100.756,00 |
| 05.03.2024 | 165,22 | 165,50 | 161,81 | 162,04 | -2,01% | 5.200.487,00 |
| 04.03.2024 | 164,45 | 165,65 | 163,60 | 165,37 | 0,47% | 4.297.311,00 |
| 01.03.2024 | 164,86 | 165,00 | 163,25 | 164,59 | -0,45% | 6.109.856,00 |
| 29.02.2024 | 166,21 | 166,68 | 164,91 | 165,34 | -1,01% | 8.387.192,00 |
| 28.02.2024 | 168,12 | 168,50 | 166,45 | 167,03 | -0,67% | 5.242.020,00 |
| 27.02.2024 | 167,82 | 168,22 | 167,35 | 168,16 | -0,06% | 3.499.745,00 |
| 26.02.2024 | 169,42 | 169,42 | 167,71 | 168,26 | -0,79% | 3.832.716,00 |
| 23.02.2024 | 167,94 | 170,25 | 167,80 | 169,60 | 0,80% | 6.409.765,00 |
| 22.02.2024 | 167,64 | 168,83 | 166,10 | 168,25 | -0,34% | 5.229.176,00 |
| 21.02.2024 | 169,95 | 170,18 | 167,86 | 168,83 | 0,09% | 4.123.731,00 |
| 20.02.2024 | 167,74 | 169,52 | 167,19 | 168,68 | 1,42% | 5.271.029,00 |
| 16.02.2024 | 167,21 | 167,41 | 165,68 | 166,32 | -0,92% | 5.245.994,00 |
| 15.02.2024 | 167,95 | 168,37 | 166,68 | 167,87 | 0,21% | 3.680.706,00 |
| 14.02.2024 | 168,34 | 168,64 | 166,06 | 167,52 | -0,81% | 5.626.275,00 |
| 13.02.2024 | 171,22 | 171,45 | 167,24 | 168,88 | -1,02% | 6.146.853,00 |
| 12.02.2024 | 167,86 | 171,07 | 167,20 | 170,62 | 1,76% | 5.974.892,00 |
| 09.02.2024 | 171,20 | 171,39 | 166,97 | 167,67 | -3,63% | 12.731.739,00 |
| 08.02.2024 | 171,72 | 174,10 | 171,41 | 173,99 | 1,47% | 7.598.113,00 |
| 07.02.2024 | 172,63 | 172,90 | 171,38 | 171,47 | 0,02% | 5.769.894,00 |
| 06.02.2024 | 171,45 | 171,83 | 169,94 | 171,44 | 0,30% | 4.208.985,00 |
| 05.02.2024 | 170,55 | 171,58 | 169,05 | 170,92 | -0,03% | 4.221.433,00 |
| 02.02.2024 | 171,24 | 171,96 | 170,10 | 170,97 | -0,43% | 5.307.883,00 |
| 01.02.2024 | 168,53 | 171,80 | 167,17 | 171,70 | 1,90% | 3.679.414,00 |
| 31.01.2024 | 169,96 | 170,38 | 167,88 | 168,50 | -0,66% | 4.283.169,00 |
| 30.01.2024 | 167,67 | 169,70 | 167,32 | 169,62 | 0,87% | 4.766.749,00 |
| 29.01.2024 | 167,53 | 168,70 | 167,39 | 168,16 | 0,18% | 4.476.220,00 |
| 26.01.2024 | 166,60 | 168,03 | 166,60 | 167,86 | 0,79% | 4.848.987,00 |
| 25.01.2024 | 165,81 | 166,60 | 164,94 | 166,55 | 0,57% | 4.697.676,00 |
| 24.01.2024 | 167,64 | 167,74 | 165,52 | 165,60 | -1,22% | 4.937.025,00 |
| 23.01.2024 | 164,56 | 167,93 | 164,36 | 167,64 | 1,53% | 4.912.132,00 |
| 22.01.2024 | 165,96 | 166,71 | 165,02 | 165,11 | -0,40% | 5.691.161,00 |
| 19.01.2024 | 167,14 | 167,24 | 165,57 | 165,78 | -0,83% | 6.528.578,00 |
| 18.01.2024 | 165,47 | 167,28 | 164,99 | 167,17 | 0,44% | 4.696.624,00 |
| 17.01.2024 | 165,99 | 166,73 | 165,44 | 166,43 | 0,16% | 3.556.619,00 |
| 16.01.2024 | 167,27 | 167,52 | 165,19 | 166,17 | -0,66% | 4.570.339,00 |
| 12.01.2024 | 166,34 | 167,38 | 165,57 | 167,27 | 0,69% | 3.546.260,00 |
| 11.01.2024 | 167,14 | 167,14 | 164,82 | 166,13 | -0,47% | 3.748.331,00 |
| 10.01.2024 | 166,59 | 167,96 | 166,20 | 166,91 | -0,16% | 3.197.690,00 |
| 09.01.2024 | 167,79 | 167,89 | 165,93 | 167,18 | -1,14% | 5.212.531,00 |
| 08.01.2024 | 168,94 | 169,73 | 167,79 | 169,11 | 0,10% | 5.724.194,00 |
| 05.01.2024 | 171,57 | 171,57 | 167,56 | 168,94 | -1,48% | 5.252.478,00 |
| 04.01.2024 | 171,61 | 173,53 | 170,58 | 171,48 | -0,85% | 4.821.864,00 |
| 03.01.2024 | 175,00 | 175,20 | 172,70 | 172,95 | 0,02% | 3.902.442,00 |
| 02.01.2024 | 169,52 | 172,99 | 169,19 | 172,91 | 1,81% | 4.229.018,00 |
| 29.12.2023 | 169,34 | 170,07 | 169,17 | 169,84 | 0,27% | 3.291.629,00 |
| 28.12.2023 | 169,40 | 169,54 | 168,70 | 169,39 | -0,01% | 2.900.360,00 |
| 27.12.2023 | 168,90 | 169,49 | 168,36 | 169,40 | 0,32% | 3.432.303,00 |
| 26.12.2023 | 167,65 | 169,42 | 167,25 | 168,86 | 0,70% | 2.729.322,00 |
| 22.12.2023 | 167,36 | 168,17 | 166,86 | 167,68 | 0,43% | 3.030.355,00 |
| 21.12.2023 | 166,50 | 167,10 | 165,39 | 166,97 | 0,77% | 4.374.203,00 |
| 20.12.2023 | 166,51 | 167,47 | 165,67 | 165,69 | -1,35% | 5.157.779,00 |
| 19.12.2023 | 167,94 | 168,83 | 167,31 | 167,95 | -0,57% | 4.855.853,00 |
| 18.12.2023 | 168,06 | 170,25 | 167,41 | 168,91 | 1,14% | 5.439.517,00 |
| 15.12.2023 | 167,45 | 168,51 | 166,45 | 167,00 | -0,74% | 17.734.645,00 |
| 14.12.2023 | 171,65 | 171,97 | 167,94 | 168,25 | -2,19% | 7.119.267,00 |
| 13.12.2023 | 168,54 | 172,05 | 168,12 | 172,01 | 2,10% | 6.082.063,00 |
| 12.12.2023 | 169,28 | 169,28 | 167,71 | 168,47 | 0,39% | 4.515.820,00 |
| 11.12.2023 | 167,44 | 168,13 | 166,46 | 167,82 | 1,29% | 6.912.556,00 |
| 08.12.2023 | 167,04 | 167,12 | 165,27 | 165,68 | -1,06% | 5.115.158,00 |
| 07.12.2023 | 168,00 | 168,30 | 166,70 | 167,46 | -0,03% | 4.934.842,00 |
| 06.12.2023 | 167,98 | 168,32 | 166,73 | 167,51 | -0,26% | 4.726.646,00 |
| 05.12.2023 | 169,15 | 169,57 | 167,71 | 167,94 | -0,71% | 4.553.781,00 |
| 04.12.2023 | 168,40 | 169,92 | 168,19 | 169,14 | 0,27% | 5.323.333,00 |