163,650€
-0,01%
Echtzeit-Aktienkurs PepsiCo, Inc.
Bid:
Ask:
Aktienkurse zur PepsiCo, Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 163,68 | 164,16 | 162,26 | 163,74 | 0,05% | 2.984,00 |
02.05.2024 | 164,20 | 164,90 | 163,52 | 163,66 | -0,52% | 4.290,00 |
30.04.2024 | 164,36 | 164,90 | 163,38 | 164,52 | 0,28% | 1.576,00 |
29.04.2024 | 164,28 | 165,00 | 163,42 | 164,06 | -0,45% | 6.456,00 |
26.04.2024 | 164,54 | 166,38 | 162,10 | 164,80 | 0,46% | 2.645,00 |
25.04.2024 | 166,16 | 168,60 | 163,98 | 164,04 | -0,88% | 5.844,00 |
24.04.2024 | 160,26 | 166,42 | 156,76 | 165,50 | 3,57% | 11.989,00 |
23.04.2024 | 165,38 | 166,38 | 159,20 | 159,80 | -3,58% | 7.228,00 |
22.04.2024 | 163,88 | 166,22 | 162,72 | 165,74 | 1,72% | 8.324,00 |
19.04.2024 | 160,90 | 163,54 | 160,32 | 162,94 | 0,77% | 6.556,00 |
18.04.2024 | 158,82 | 162,00 | 158,68 | 161,70 | 1,76% | 3.677,00 |
17.04.2024 | 157,62 | 158,94 | 157,22 | 158,90 | 0,57% | 6.074,00 |
16.04.2024 | 157,30 | 158,66 | 156,74 | 158,00 | 0,39% | 6.025,00 |
15.04.2024 | 158,50 | 158,94 | 156,34 | 157,38 | -0,58% | 3.931,00 |
12.04.2024 | 157,02 | 158,88 | 157,02 | 158,30 | 0,71% | 4.969,00 |
11.04.2024 | 157,48 | 158,06 | 155,70 | 157,18 | 0,05% | 7.427,00 |
10.04.2024 | 157,44 | 158,00 | 156,12 | 157,10 | 0,09% | 2.487,00 |
09.04.2024 | 156,48 | 157,20 | 155,12 | 156,96 | 0,45% | 4.034,00 |
08.04.2024 | 155,98 | 156,58 | 155,48 | 156,26 | -0,15% | 6.110,00 |
05.04.2024 | 156,64 | 157,68 | 155,54 | 156,50 | 0,00% | 5.862,00 |
04.04.2024 | 156,52 | 158,00 | 155,96 | 156,50 | -0,15% | 5.378,00 |
03.04.2024 | 159,10 | 159,44 | 156,30 | 156,74 | -1,67% | 4.460,00 |
02.04.2024 | 161,56 | 161,94 | 159,24 | 159,40 | -2,02% | 6.989,00 |
28.03.2024 | 160,02 | 162,68 | 160,02 | 162,68 | 1,70% | 5.094,00 |
27.03.2024 | 158,80 | 161,58 | 158,58 | 159,96 | 0,63% | 5.515,00 |
26.03.2024 | 159,82 | 159,98 | 158,40 | 158,96 | -0,59% | 3.833,00 |
25.03.2024 | 159,20 | 159,90 | 158,20 | 159,90 | 0,09% | 7.743,00 |
22.03.2024 | 159,68 | 159,98 | 158,64 | 159,76 | 0,19% | 5.252,00 |
21.03.2024 | 157,12 | 159,50 | 156,62 | 159,46 | 1,67% | 4.180,00 |
20.03.2024 | 157,62 | 159,30 | 156,84 | 156,84 | -1,15% | 5.905,00 |
19.03.2024 | 157,98 | 158,98 | 157,38 | 158,66 | 0,30% | 8.219,00 |
18.03.2024 | 151,98 | 158,44 | 151,98 | 158,18 | 4,34% | 14.091,00 |
15.03.2024 | 150,88 | 152,10 | 150,42 | 151,60 | -0,25% | 4.485,00 |
14.03.2024 | 151,98 | 152,22 | 150,68 | 151,98 | 0,17% | 5.627,00 |
13.03.2024 | 150,64 | 151,72 | 150,18 | 151,72 | 0,36% | 4.464,00 |
12.03.2024 | 151,28 | 151,80 | 150,08 | 151,18 | -0,20% | 8.341,00 |
11.03.2024 | 149,48 | 151,48 | 149,02 | 151,48 | 1,61% | 5.549,00 |
08.03.2024 | 148,98 | 150,00 | 147,92 | 149,08 | -0,15% | 6.493,00 |
07.03.2024 | 149,42 | 150,96 | 148,58 | 149,30 | -0,23% | 10.417,00 |
06.03.2024 | 149,36 | 150,42 | 149,00 | 149,64 | 0,20% | 12.073,00 |
05.03.2024 | 152,24 | 152,94 | 149,16 | 149,34 | -2,02% | 6.617,00 |
04.03.2024 | 151,90 | 152,54 | 150,90 | 152,42 | 0,32% | 10.186,00 |
01.03.2024 | 153,42 | 153,64 | 150,96 | 151,94 | -0,60% | 8.564,00 |
29.02.2024 | 152,94 | 153,96 | 152,24 | 152,86 | -1,02% | 5.968,00 |
28.02.2024 | 154,98 | 156,02 | 153,70 | 154,44 | -0,30% | 6.245,00 |
27.02.2024 | 155,12 | 155,28 | 154,22 | 154,90 | -0,23% | 5.705,00 |
26.02.2024 | 156,70 | 157,40 | 154,72 | 155,26 | -0,97% | 5.475,00 |
23.02.2024 | 155,32 | 157,40 | 155,00 | 156,78 | 0,80% | 5.216,00 |
22.02.2024 | 156,88 | 156,88 | 153,72 | 155,54 | 0,04% | 5.579,00 |
21.02.2024 | 156,00 | 157,20 | 155,34 | 155,48 | -0,31% | 4.604,00 |
20.02.2024 | 154,90 | 156,68 | 153,84 | 155,96 | -0,01% | 5.789,00 |
19.02.2024 | 154,80 | 157,14 | 154,32 | 155,98 | 0,96% | 7.009,00 |
16.02.2024 | 155,94 | 156,44 | 154,10 | 154,50 | -0,69% | 6.596,00 |
15.02.2024 | 156,02 | 156,64 | 154,90 | 155,58 | -0,26% | 5.015,00 |
14.02.2024 | 157,88 | 158,20 | 154,76 | 155,98 | -0,66% | 7.745,00 |
13.02.2024 | 158,48 | 160,22 | 156,12 | 157,02 | -0,82% | 6.921,00 |
12.02.2024 | 155,54 | 158,56 | 155,02 | 158,32 | 1,77% | 10.098,00 |
09.02.2024 | 162,02 | 163,40 | 154,80 | 155,56 | -3,52% | 15.967,00 |
08.02.2024 | 159,30 | 161,60 | 158,84 | 161,24 | 1,40% | 8.037,00 |
07.02.2024 | 159,52 | 160,48 | 158,88 | 159,02 | 0,11% | 7.534,00 |
06.02.2024 | 159,00 | 159,96 | 158,52 | 158,84 | -0,25% | 4.830,00 |
05.02.2024 | 158,48 | 159,74 | 157,84 | 159,24 | 0,66% | 5.728,00 |
02.02.2024 | 158,22 | 159,32 | 156,94 | 158,20 | 0,14% | 4.657,00 |
01.02.2024 | 156,48 | 157,98 | 154,50 | 157,98 | 1,15% | 6.054,00 |
31.01.2024 | 156,44 | 157,16 | 155,22 | 156,18 | -0,08% | 4.700,00 |
30.01.2024 | 154,96 | 156,42 | 154,18 | 156,30 | 0,59% | 4.982,00 |
29.01.2024 | 155,10 | 155,98 | 154,34 | 155,38 | 0,54% | 5.180,00 |
26.01.2024 | 153,62 | 154,80 | 152,80 | 154,54 | 0,49% | 5.089,00 |
25.01.2024 | 152,42 | 153,78 | 152,02 | 153,78 | 1,12% | 5.681,00 |
24.01.2024 | 154,68 | 154,82 | 152,08 | 152,08 | -1,67% | 7.352,00 |
23.01.2024 | 151,62 | 154,90 | 151,22 | 154,66 | 1,83% | 8.818,00 |
22.01.2024 | 152,58 | 153,10 | 151,52 | 151,88 | -0,21% | 6.974,00 |
19.01.2024 | 154,14 | 154,26 | 152,20 | 152,20 | -0,91% | 6.081,00 |
18.01.2024 | 152,88 | 153,94 | 152,18 | 153,60 | 0,29% | 11.822,00 |
17.01.2024 | 152,70 | 153,62 | 152,02 | 153,16 | 0,45% | 5.124,00 |
16.01.2024 | 153,30 | 154,28 | 152,08 | 152,48 | -0,48% | 6.195,00 |
15.01.2024 | 152,94 | 153,22 | 152,32 | 153,22 | 0,25% | 5.700,00 |
12.01.2024 | 151,58 | 152,84 | 150,74 | 152,84 | 0,79% | 5.653,00 |
11.01.2024 | 152,44 | 152,94 | 150,62 | 151,64 | -0,42% | 6.825,00 |
10.01.2024 | 153,14 | 153,64 | 151,56 | 152,28 | -0,20% | 7.700,00 |
09.01.2024 | 154,50 | 154,98 | 151,82 | 152,58 | -1,27% | 13.658,00 |
08.01.2024 | 154,46 | 155,12 | 153,02 | 154,54 | 0,18% | 7.104,00 |
05.01.2024 | 156,90 | 157,50 | 153,44 | 154,26 | -1,72% | 6.223,00 |
04.01.2024 | 158,58 | 158,58 | 156,00 | 156,96 | -1,02% | 5.280,00 |
03.01.2024 | 157,46 | 160,78 | 157,44 | 158,58 | 0,37% | 12.376,00 |
02.01.2024 | 154,00 | 158,00 | 153,52 | 158,00 | 3,27% | 11.093,00 |
29.12.2023 | 153,34 | 153,66 | 152,70 | 153,00 | -0,08% | 2.807,00 |
28.12.2023 | 152,78 | 153,24 | 152,18 | 153,12 | 0,31% | 5.707,00 |
27.12.2023 | 153,28 | 153,28 | 151,82 | 152,64 | 0,39% | 4.509,00 |
22.12.2023 | 151,44 | 152,92 | 151,06 | 152,04 | 0,20% | 3.502,00 |
21.12.2023 | 151,62 | 151,98 | 150,54 | 151,74 | -0,01% | 10.864,00 |
20.12.2023 | 153,04 | 153,70 | 151,56 | 151,76 | -1,07% | 8.736,00 |
19.12.2023 | 154,08 | 154,28 | 152,50 | 153,40 | -1,40% | 9.745,00 |
18.12.2023 | 153,50 | 156,36 | 153,14 | 155,58 | 1,30% | 6.848,00 |
15.12.2023 | 153,42 | 154,72 | 152,44 | 153,58 | 0,38% | 9.223,00 |
14.12.2023 | 157,72 | 158,80 | 152,86 | 153,00 | -3,21% | 7.041,00 |
13.12.2023 | 156,48 | 158,24 | 155,94 | 158,08 | 1,28% | 4.872,00 |
12.12.2023 | 155,16 | 156,76 | 154,66 | 156,08 | 0,23% | 5.402,00 |
11.12.2023 | 154,26 | 156,24 | 153,32 | 155,72 | 1,16% | 5.509,00 |
08.12.2023 | 155,38 | 155,96 | 153,60 | 153,94 | -0,68% | 5.315,00 |