Deutsche Märkte geschlossen

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
144,12+0,10 (+0,07%)
Ab 1:50PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 2020144,45144,92143,70144,13144,13892.889
24. Nov. 2020143,19144,36142,82144,03144,034.472.300
23. Nov. 2020143,31143,65141,88143,02143,023.443.300
20. Nov. 2020143,65144,64143,00143,42143,423.469.100
19. Nov. 2020142,88143,70142,34143,32143,324.263.500
18. Nov. 2020145,49146,57143,30143,38143,384.335.200
17. Nov. 2020144,27146,10144,11145,24145,242.924.000
16. Nov. 2020145,00146,26144,69145,76145,763.399.000
13. Nov. 2020143,77144,89143,27144,71144,712.580.400
12. Nov. 2020144,25144,74142,76143,84143,842.570.100
11. Nov. 2020142,86144,24141,61143,90143,904.389.800
10. Nov. 2020136,99142,44136,19141,72141,725.284.500
09. Nov. 2020142,00143,65138,17138,45138,456.111.300
06. Nov. 2020138,56139,77137,33138,38138,382.867.000
05. Nov. 2020139,35140,27137,47138,05138,053.667.800
04. Nov. 2020139,00141,70137,66137,86137,864.576.300
03. Nov. 2020136,62138,60136,28137,04137,043.293.900
02. Nov. 2020135,61136,23133,78135,15135,153.126.400
30. Okt. 2020132,93133,84131,71133,29133,294.303.900
29. Okt. 2020133,76135,63132,26133,99133,993.856.500
28. Okt. 2020137,15137,71133,94134,17134,175.196.000
27. Okt. 2020138,57139,89138,30139,12139,123.390.800
26. Okt. 2020138,74139,08136,41138,06138,063.431.100
23. Okt. 2020140,22140,53139,04139,56139,562.758.400
22. Okt. 2020139,80140,20139,01139,61139,612.909.000
21. Okt. 2020139,68140,48139,10139,60139,602.560.100
20. Okt. 2020141,00141,22139,41139,71139,712.750.900
19. Okt. 2020141,34142,53139,25139,68139,683.223.200
16. Okt. 2020141,75142,82141,13141,73141,735.076.000
15. Okt. 2020141,16141,97140,62141,43141,433.306.800
14. Okt. 2020143,55144,11141,63142,52142,523.641.000
13. Okt. 2020142,22144,00141,91143,54143,544.293.200
12. Okt. 2020141,12143,49139,78142,13142,136.167.200
09. Okt. 2020138,70139,26137,90138,44138,443.194.000
08. Okt. 2020137,28138,13136,76137,85137,852.977.400
07. Okt. 2020135,94137,52135,76137,01137,014.347.300
06. Okt. 2020138,00138,82135,15135,70135,705.031.000
05. Okt. 2020138,11138,38136,98137,93137,934.519.800
02. Okt. 2020139,28139,91136,20138,06138,065.130.200
01. Okt. 2020139,44140,85137,49140,80140,806.483.900
30. Sept. 2020137,99139,19136,90138,60138,607.023.100
29. Sept. 2020138,66139,54137,13137,16137,164.330.500
28. Sept. 2020136,04138,58135,67137,97137,977.487.500
25. Sept. 2020130,89133,83130,51133,55133,554.576.000
24. Sept. 2020131,44132,31129,92131,58131,584.316.600
23. Sept. 2020132,70132,82129,85131,00131,005.909.900
22. Sept. 2020131,00132,89130,45132,15132,153.951.000
21. Sept. 2020130,37131,31129,36131,24131,244.402.700
18. Sept. 2020133,71134,79130,01131,47131,478.473.000
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...