Deutsche Märkte geschlossen

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
131,47-1,73 (-1,30%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
18. Sept. 2020133,71134,79130,01131,47131,478.472.400
17. Sept. 2020133,39134,55131,69133,20133,205.186.400
16. Sept. 2020136,28136,60134,78134,98134,983.353.500
15. Sept. 2020136,48137,24135,41135,62135,624.080.800
14. Sept. 2020136,53137,50135,80136,67136,672.779.000
11. Sept. 2020135,22136,38134,23135,81135,813.411.900
10. Sept. 2020136,60137,55133,88134,76134,766.050.500
09. Sept. 2020135,50138,46135,40137,11137,114.282.300
08. Sept. 2020138,31138,63134,41135,55135,554.901.500
04. Sept. 2020139,66140,31136,94138,76138,764.836.400
03. Sept. 2020142,77144,04138,12139,37139,376.642.400
03. Sept. 20201.023 Dividende
02. Sept. 2020139,52143,82139,35143,29142,274.918.200
01. Sept. 2020140,25140,48138,51139,19138,203.422.800
31. Aug. 2020139,32141,02139,00140,06139,063.828.700
28. Aug. 2020138,52139,96137,24139,94138,943.355.400
27. Aug. 2020138,71139,93137,91138,40137,414.159.300
26. Aug. 2020136,58138,66136,38138,47137,486.019.700
25. Aug. 2020138,26138,38136,70137,30136,322.597.400
24. Aug. 2020136,46137,68136,11137,64136,663.177.800
21. Aug. 2020136,37136,66135,25136,46135,494.295.600
20. Aug. 2020135,66137,15135,63136,72135,742.263.000
19. Aug. 2020138,69138,79136,10136,45135,483.682.200
18. Aug. 2020138,61138,61137,04138,11137,122.638.600
17. Aug. 2020137,50138,89137,05137,92136,942.862.500
14. Aug. 2020138,11138,17137,20137,56136,582.461.700
13. Aug. 2020137,10138,61137,10138,10137,112.393.500
12. Aug. 2020135,34138,68135,25137,80136,824.425.200
11. Aug. 2020136,97137,45134,62135,12134,163.301.200
10. Aug. 2020136,32136,88135,38135,98135,013.052.000
07. Aug. 2020135,94136,76135,37136,74135,763.692.100
06. Aug. 2020135,27136,29135,27135,86134,892.692.900
05. Aug. 2020138,15138,15135,77136,25135,282.924.600
04. Aug. 2020137,52137,59136,02137,47136,492.553.500
03. Aug. 2020137,11137,50136,00136,70135,722.819.200
31. Juli 2020137,26137,70135,20137,66136,684.304.100
30. Juli 2020137,24138,22136,48137,69136,712.817.600
29. Juli 2020137,38139,00137,04137,93136,953.179.000
28. Juli 2020137,98138,59137,09137,38136,403.787.500
27. Juli 2020135,53137,76134,85137,67136,693.607.700
24. Juli 2020136,99138,64135,39136,06135,093.300.000
23. Juli 2020136,59137,25135,49137,08136,105.011.400
22. Juli 2020135,56136,25133,68136,01135,043.522.300
21. Juli 2020134,00136,41133,79134,43133,475.435.400
20. Juli 2020134,61134,61132,18133,11132,163.620.300
17. Juli 2020134,65135,06133,55134,66133,703.229.300
16. Juli 2020134,06134,36133,05133,88132,923.788.100
15. Juli 2020135,35136,19133,25133,69132,745.561.300
14. Juli 2020134,59136,95134,25135,52134,556.766.800
13. Juli 2020136,77138,07134,47134,91133,958.960.000
10. Juli 2020132,37134,89131,28134,46133,505.932.800
09. Juli 2020132,90133,94131,73132,71131,764.005.200
08. Juli 2020134,16134,69133,16134,22133,263.798.200
07. Juli 2020132,27134,62132,17133,57132,624.424.500
06. Juli 2020133,08133,95132,31133,30132,354.221.600
02. Juli 2020133,54134,17132,54132,85131,902.769.200
01. Juli 2020132,53133,62131,94132,36131,423.633.000
30. Juni 2020131,83132,82130,85132,26131,324.626.700
29. Juni 2020130,18131,40129,43131,08130,144.173.900
26. Juni 2020131,68132,37128,06128,93128,017.372.700
25. Juni 2020129,14131,73128,05131,41130,474.442.000
24. Juni 2020130,52131,07128,68129,56128,644.853.500
23. Juni 2020131,62132,68130,98131,36130,423.625.600
22. Juni 2020130,55131,76129,95131,05130,113.379.900
19. Juni 2020134,41134,82131,22131,28130,348.310.100
18. Juni 2020131,42133,13130,63132,78131,833.417.200
17. Juni 2020131,89133,04131,49131,76130,823.309.700
16. Juni 2020132,68133,06130,12131,67130,735.197.700
15. Juni 2020128,29130,96126,53130,48129,555.481.000
12. Juni 2020129,15129,93127,43129,00128,087.037.500
11. Juni 2020134,22135,14127,46127,84126,938.541.000
10. Juni 2020133,28135,16133,17134,13133,177.069.900
09. Juni 2020131,83133,15131,05132,97132,026.446.900
08. Juni 2020131,38132,47131,24132,21131,275.613.000
05. Juni 2020131,00133,52130,77132,44131,497.075.700
04. Juni 2020131,59133,56130,18130,57129,645.229.700
04. Juni 20201.023 Dividende
03. Juni 2020133,24134,28132,60132,82130,865.421.200
02. Juni 2020133,05133,81131,12132,63130,675.327.500
01. Juni 2020131,60133,95131,19132,99131,024.049.200
29. Mai 2020132,01132,24130,32131,55129,6013.338.800
28. Mai 2020131,21132,73130,11132,29130,334.974.400
27. Mai 2020129,72130,84128,58130,81128,885.686.500
26. Mai 2020131,94132,05129,40129,75127,835.579.300
22. Mai 2020129,61130,63129,17130,48128,553.429.200
21. Mai 2020130,98131,44129,61130,21128,284.886.300
20. Mai 2020132,54132,68130,34131,26129,328.213.100
19. Mai 2020134,43134,76131,40131,73129,786.640.300
18. Mai 2020136,85137,99135,06135,52133,528.480.300
15. Mai 2020133,77137,66132,79135,95133,9420.338.200
14. Mai 2020132,71133,56130,15133,08131,115.522.200
13. Mai 2020133,18134,47131,45132,96130,995.168.500
12. Mai 2020134,76136,38132,86132,94130,973.914.600
11. Mai 2020133,43136,20133,17134,38132,393.590.400
08. Mai 2020133,07135,16132,46134,23132,254.209.100
07. Mai 2020131,55132,00130,12131,55129,605.528.000
06. Mai 2020131,58132,23130,69130,78128,854.192.200
05. Mai 2020131,64133,33130,77131,67129,723.580.000
04. Mai 2020130,17131,35129,32130,92128,985.245.300
01. Mai 2020131,12132,23129,52130,14128,224.488.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen