PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Apr. 2020123,19125,37122,44124,59124,595.552.000
02. Apr. 2020117,22125,18116,48123,86123,866.181.800
01. Apr. 2020117,27122,30115,67118,12118,126.873.000
31. März 2020124,94125,70119,53120,10120,107.091.700
30. März 2020121,61125,84121,51125,48125,486.916.800
27. März 2020118,57124,65117,99120,46120,469.852.500
26. März 2020112,71121,80112,58120,26120,2610.376.800
25. März 2020112,74116,36111,04112,50112,509.485.500
24. März 2020109,93114,43109,37113,84113,8411.447.000
23. März 2020106,00112,87102,87105,18105,1813.926.800
20. März 2020118,24118,45101,42103,93103,9313.093.200
19. März 2020121,43122,09116,06117,34117,349.393.500
18. März 2020120,84127,72113,77120,92120,9215.250.800
17. März 2020116,70127,86116,39127,72127,7214.242.300
16. März 2020114,69123,82112,00113,09113,0910.733.300
13. März 2020120,68127,59115,07127,45127,4512.007.700
12. März 2020122,10125,00113,59115,34115,3412.808.300
11. März 2020130,58132,54127,63129,75129,757.465.100
10. März 2020132,05134,57126,86134,14134,148.258.600
09. März 2020130,18133,35128,18130,16130,168.716.300
06. März 2020131,56138,17131,45137,26137,266.754.900
05. März 2020138,81141,42136,67138,10138,106.579.100
05. März 20200.955 Dividende
04. März 2020136,19142,71136,01142,39141,437.635.700
03. März 2020137,19139,67134,74135,58134,678.728.300
02. März 2020132,00137,77131,72137,58136,668.504.500
28. Feb. 2020133,24133,75128,35132,03131,1414.170.000
27. Feb. 2020141,41143,14136,31136,37135,468.605.000
26. Feb. 2020142,44143,75141,16141,98141,036.157.200
25. Feb. 2020142,59144,38140,57141,10140,157.585.800
24. Feb. 2020145,86147,15142,56142,64141,685.027.700
21. Feb. 2020145,06145,92144,81145,85144,874.271.800
20. Feb. 2020145,77145,80143,95145,16144,192.805.900
19. Feb. 2020145,62146,48145,49145,53144,552.978.800
18. Feb. 2020147,11147,20145,40145,60144,624.938.700
14. Feb. 2020146,57147,15145,94146,99146,003.555.600
13. Feb. 2020145,25147,13143,52146,47145,495.041.400
12. Feb. 2020146,68146,74145,35146,08145,104.217.400
11. Feb. 2020146,21146,36144,87146,08145,103.870.500
10. Feb. 2020145,93146,42145,13145,66144,683.775.600
07. Feb. 2020144,26145,72143,83145,37144,403.138.500
06. Feb. 2020144,64145,30144,07144,33143,363.571.400
05. Feb. 2020143,68144,59143,43144,30143,333.504.900
04. Feb. 2020143,20144,06142,10143,22142,263.494.300
03. Feb. 2020142,77143,07141,84142,51141,553.977.800
31. Jan. 2020143,81144,65141,57142,02141,074.753.100
30. Jan. 2020142,32143,96141,52143,83142,874.058.500
29. Jan. 2020142,00142,45141,17141,73140,783.263.200
28. Jan. 2020142,13142,92141,76142,44141,482.908.300
27. Jan. 2020141,65143,36141,05142,14141,193.895.300
24. Jan. 2020143,83144,15142,45142,92141,962.791.500
23. Jan. 2020143,09143,85142,37143,65142,693.915.700
22. Jan. 2020141,81143,57141,72143,38142,425.366.100
21. Jan. 2020140,61142,12140,34141,86140,914.440.000
17. Jan. 2020140,10141,32139,90141,26140,316.908.700
16. Jan. 2020139,35140,16138,60139,61138,674.977.900
15. Jan. 2020137,04139,25136,80139,20138,275.002.600
14. Jan. 2020136,18136,94135,70136,85135,934.159.700
13. Jan. 2020134,65136,59134,63136,53135,615.127.200
10. Jan. 2020135,17135,42134,39134,53133,633.099.500
09. Jan. 2020135,29135,38134,53134,79133,893.954.700
08. Jan. 2020134,46135,36134,07134,70133,803.681.400
07. Jan. 2020136,00136,07133,95134,01133,115.718.100
06. Jan. 2020135,30136,32135,20136,15135,244.085.100
03. Jan. 2020135,46136,79135,13135,63134,724.000.100
02. Jan. 2020136,87137,23135,14135,82134,913.784.100
31. Dez. 2019136,69137,26136,03136,67135,753.229.400
30. Dez. 2019136,70137,97136,48136,81135,893.024.700
27. Dez. 2019136,88137,58136,63137,54136,622.554.000
26. Dez. 2019136,86137,34136,10136,69135,772.934.700
24. Dez. 2019137,09137,38136,27136,89135,971.220.600
23. Dez. 2019137,69138,13136,84137,04136,122.992.900
20. Dez. 2019137,41138,13135,16137,92136,9910.311.300
19. Dez. 2019136,22136,74135,95136,47135,553.641.700
18. Dez. 2019137,05137,30135,63135,97135,065.370.500
17. Dez. 2019137,05137,44135,69136,17135,265.491.800
16. Dez. 2019136,95137,52136,16137,06136,144.701.000
13. Dez. 2019136,93138,25136,19137,94137,013.557.900
12. Dez. 2019136,80137,90136,75137,18136,263.502.100
11. Dez. 2019137,05137,54136,32137,10136,183.339.100
10. Dez. 2019137,61137,61136,17136,27135,362.940.200
09. Dez. 2019137,15138,04137,00137,16136,243.882.900
06. Dez. 2019136,67137,69136,34137,36136,443.216.900
05. Dez. 2019136,19136,54135,27136,34135,433.351.800
05. Dez. 20190.955 Dividende
04. Dez. 2019134,95137,37134,54137,30135,434.228.200
03. Dez. 2019136,66136,66134,32135,46133,625.000.000
02. Dez. 2019136,65136,65134,44135,88134,033.866.300
29. Nov. 2019136,06136,42135,26135,83133,982.978.400
27. Nov. 2019135,70136,52135,33135,91134,062.476.100
26. Nov. 2019134,29135,87133,87135,70133,854.947.400
25. Nov. 2019134,66134,78133,21133,83132,013.612.400
22. Nov. 2019133,92134,53133,02134,07132,243.014.900
21. Nov. 2019133,43134,21133,09133,91132,093.391.200
20. Nov. 2019134,31135,20133,40133,74131,923.047.700
19. Nov. 2019134,65135,06134,07134,57132,743.019.100
18. Nov. 2019134,00135,69133,91134,06132,233.619.700
15. Nov. 2019133,66133,92132,80133,81131,993.648.700
14. Nov. 2019133,60133,91132,73133,33131,512.141.900
13. Nov. 2019132,63133,57132,01133,29131,483.166.600
*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