PepsiCo, Inc. PEP
NASDAQ · Vereinigte Staaten · Kurzlebige Konsumgüter
$126,72-1,97 (-1,53 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $126,72 | -1,53 % | $128,90 | $129,98 | $126,70 | 9,81M |
| 2026-09-29 | $128,69 | +0,15 % | $126,51 | $128,94 | $126,42 | 8,41M |
| 2026-09-28 | $128,50 | -0,10 % | $127,48 | $128,75 | $126,72 | 7,51M |
| 2026-09-25 | $128,63 | +0,37 % | $127,75 | $128,72 | $126,90 |
| 6,71M |
| 2026-09-24 | $128,15 | -1,56 % | $131,02 | $131,19 | $128,11 | 9,64M |
| 2026-09-23 | $130,18 | -0,77 % | $131,09 | $131,39 | $129,22 | 8,17M |
| 2026-09-22 | $131,19 | +1,23 % | $130,41 | $131,41 | $129,93 | 7,74M |
| 2026-09-21 | $129,59 | -0,12 % | $129,65 | $130,22 | $127,98 | 12,01M |
| 2026-09-18 | $129,75 | -2,93 % | $132,21 | $132,30 | $129,55 | 23,54M |
| 2026-09-17 | $133,66 | -0,51 % | $134,78 | $134,91 | $132,93 | 10,55M |
| 2026-09-16 | $134,34 | -0,86 % | $135,42 | $136,05 | $134,24 | 6,88M |
| 2026-09-15 | $135,50 | -0,62 % | $135,77 | $136,03 | $134,75 | 8,17M |
| 2026-09-14 | $136,34 | +0,01 % | $138,00 | $138,80 | $136,15 | 10,76M |
| 2026-09-11 | $136,32 | -0,24 % | $137,31 | $137,49 | $136,04 | 8,77M |
| 2026-09-10 | $136,65 | -0,03 % | $137,50 | $137,79 | $136,48 | 7,45M |
| 2026-09-09 | $136,69 | -1,27 % | $138,01 | $138,12 | $136,33 | 7,37M |
| 2026-09-08 | $138,45 | +0,60 % | $137,00 | $138,98 | $137,00 | 10,09M |
| 2026-09-04 | $137,63 | -1,71 % | $137,74 | $139,47 | $137,43 | 6,14M |
| 2026-09-03 | $140,02 | -0,36 % | $140,32 | $140,75 | $138,58 | 10,32M |
| 2026-09-02 | $140,52 | +0,52 % | $140,27 | $141,71 | $139,30 | 7,05M |
| 2026-09-01 | $139,79 | -0,39 % | $141,19 | $141,43 | $139,37 | 5,53M |
| 2026-08-31 | $140,34 | -0,52 % | $141,04 | $141,04 | $139,33 | 6,56M |
| 2026-08-28 | $141,07 | +0,97 % | $140,66 | $141,29 | $139,99 | 5,47M |
| 2026-08-27 | $139,72 | -1,74 % | $140,56 | $141,09 | $139,68 | 6,24M |
| 2026-08-26 | $142,19 | -0,06 % | $142,69 | $142,69 | $141,22 | 8,58M |
| 2026-08-25 | $142,27 | -1,66 % | $143,73 | $143,87 | $142,08 | 10,19M |
| 2026-08-24 | $144,67 | +0,83 % | $144,91 | $145,90 | $144,38 | 6,00M |
| 2026-08-21 | $143,48 | +0,99 % | $142,67 | $143,56 | $141,64 | 6,63M |
| 2026-08-20 | $142,08 | -0,35 % | $141,74 | $143,37 | $141,11 | 5,35M |
| 2026-08-19 | $142,58 | +1,75 % | $140,87 | $143,63 | $140,63 | 6,95M |
| 2026-08-18 | $140,13 | +1,37 % | $140,36 | $140,80 | $139,05 | 6,22M |
| 2026-08-17 | $138,24 | -1,81 % | $139,71 | $139,89 | $137,66 | 6,86M |
| 2026-08-14 | $140,79 | +0,12 % | $140,62 | $141,27 | $140,12 | 3,87M |
| 2026-08-13 | $140,62 | +1,38 % | $139,41 | $140,83 | $139,33 | 6,25M |
| 2026-08-12 | $138,70 | +0,21 % | $137,52 | $138,75 | $136,73 | 5,47M |
| 2026-08-11 | $138,41 | +0,49 % | $137,01 | $138,51 | $136,90 | 5,82M |
| 2026-08-10 | $137,73 | -0,93 % | $138,52 | $138,52 | $137,18 | 5,88M |
| 2026-08-07 | $139,02 | +0,42 % | $137,54 | $139,49 | $137,15 | 4,73M |
| 2026-08-06 | $138,44 | -0,24 % | $140,09 | $140,52 | $137,14 | 8,51M |
| 2026-08-05 | $138,78 | -0,23 % | $140,23 | $140,27 | $137,92 | 6,26M |
| 2026-08-04 | $139,10 | -0,38 % | $137,77 | $139,21 | $137,13 | 8,53M |
| 2026-08-03 | $139,63 | +0,05 % | $141,08 | $141,55 | $138,71 | 6,65M |
| 2026-07-31 | $139,56 | -0,46 % | $139,53 | $140,16 | $138,38 | 9,70M |
| 2026-07-30 | $140,20 | -2,30 % | $141,10 | $142,52 | $139,42 | 8,25M |
| 2026-07-29 | $143,50 | +0,45 % | $143,28 | $145,23 | $142,58 | 8,39M |
| 2026-07-28 | $142,86 | +2,20 % | $143,21 | $145,43 | $141,79 | 10,65M |
| 2026-07-27 | $139,79 | +2,31 % | $137,07 | $140,31 | $137,01 | 7,24M |
| 2026-07-24 | $136,64 | +1,25 % | $135,53 | $137,13 | $134,57 | 7,97M |
| 2026-07-23 | $134,95 | -0,52 % | $134,70 | $135,34 | $133,73 | 7,76M |
| 2026-07-22 | $135,65 | +0,48 % | $136,36 | $136,36 | $134,72 | 6,20M |
| 2026-07-21 | $135,00 | -0,34 % | $134,90 | $135,38 | $134,27 | 7,99M |
| 2026-07-20 | $135,46 | -1,21 % | $137,57 | $137,59 | $133,95 | 8,76M |
| 2026-07-17 | $137,12 | -1,66 % | $140,89 | $141,96 | $136,18 | 8,58M |
| 2026-07-16 | $139,43 | +2,98 % | $137,04 | $139,62 | $136,50 | 7,81M |
| 2026-07-15 | $135,40 | -0,04 % | $135,09 | $136,99 | $134,65 | 8,08M |
| 2026-07-14 | $135,45 | -2,20 % | $138,25 | $138,79 | $135,41 | 8,52M |
| 2026-07-13 | $138,49 | +0,81 % | $138,02 | $140,25 | $137,75 | 6,72M |
| 2026-07-10 | $137,38 | -0,35 % | $135,86 | $137,96 | $135,31 | 9,07M |
| 2026-07-09 | $137,86 | -3,26 % | $137,09 | $138,74 | $134,69 | 18,76M |
| 2026-07-08 | $142,51 | -1,70 % | $146,00 | $146,00 | $142,44 | 9,00M |
| 2026-07-07 | $144,98 | +1,18 % | $146,99 | $149,04 | $144,54 | 9,26M |
| 2026-07-06 | $143,29 | -0,64 % | $144,24 | $144,70 | $141,38 | 9,01M |
| 2026-07-02 | $144,22 | +2,17 % | $143,24 | $144,74 | $142,16 | 13,04M |
| 2026-07-01 | $141,16 | +4,25 % | $137,21 | $141,34 | $136,61 | 9,39M |
| 2026-06-30 | $135,40 | -2,37 % | $138,81 | $139,14 | $134,94 | 14,15M |
| 2026-06-29 | $138,68 | -1,92 % | $141,97 | $142,37 | $137,53 | 10,04M |
| 2026-06-26 | $141,39 | +1,34 % | $140,52 | $142,14 | $140,20 | 9,74M |
| 2026-06-25 | $139,52 | -1,93 % | $141,99 | $143,10 | $139,37 | 7,33M |
| 2026-06-24 | $142,27 | +0,15 % | $142,02 | $143,74 | $141,67 | 8,32M |
| 2026-06-23 | $142,05 | +0,95 % | $143,68 | $143,68 | $140,87 | 7,59M |
| 2026-06-22 | $140,71 | -0,92 % | $141,28 | $142,49 | $140,48 | 10,35M |
| 2026-06-18 | $142,02 | +0,30 % | $141,05 | $142,73 | $141,04 | 19,13M |
| 2026-06-17 | $141,59 | -3,10 % | $145,51 | $145,87 | $140,85 | 10,13M |
| 2026-06-16 | $146,12 | -0,09 % | $146,87 | $147,64 | $145,03 | 9,35M |
| 2026-06-15 | $146,25 | +1,37 % | $143,02 | $146,77 | $142,81 | 8,98M |
| 2026-06-12 | $144,27 | +0,38 % | $143,80 | $144,36 | $142,41 | 6,78M |
| 2026-06-11 | $143,73 | -0,41 % | $144,86 | $145,40 | $143,57 | 8,65M |
| 2026-06-10 | $144,32 | +1,08 % | $143,95 | $145,45 | $143,00 | 11,25M |
| 2026-06-09 | $142,78 | +1,49 % | $141,53 | $144,30 | $140,85 | 10,39M |
| 2026-06-08 | $140,68 | -0,87 % | $140,92 | $141,86 | $139,26 | 8,80M |
| 2026-06-05 | $141,92 | -0,16 % | $141,56 | $144,34 | $141,21 | 13,23M |
| 2026-06-04 | $142,15 | -0,27 % | $144,86 | $145,70 | $141,21 | 8,09M |
| 2026-06-03 | $142,54 | +0,38 % | $141,79 | $143,68 | $141,77 | 6,23M |
| 2026-06-02 | $142,00 | +0,34 % | $141,54 | $142,89 | $140,81 | 7,86M |
| 2026-06-01 | $141,52 | -1,85 % | $142,59 | $144,11 | $141,32 | 8,08M |
| 2026-05-29 | $144,19 | -1,44 % | $145,14 | $146,77 | $143,55 | 12,78M |
| 2026-05-28 | $146,29 | -0,98 % | $147,77 | $148,61 | $145,62 | 7,63M |
| 2026-05-27 | $147,74 | +1,41 % | $146,27 | $148,91 | $145,70 | 7,40M |
| 2026-05-26 | $145,68 | -3,25 % | $149,71 | $150,25 | $145,50 | 9,06M |
| 2026-05-22 | $150,57 | +1,16 % | $149,41 | $150,84 | $148,54 | 7,77M |