PEP - PepsiCo, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Nov. 2019133,66133,92132,80133,81133,813.648.700
14. Nov. 2019133,60133,91132,73133,33133,332.141.900
13. Nov. 2019132,63133,57132,01133,29133,293.166.600
12. Nov. 2019132,68132,68131,59131,98131,983.246.500
11. Nov. 2019133,03133,03131,97132,39132,392.227.200
08. Nov. 2019133,29134,13132,57133,13133,132.604.000
07. Nov. 2019134,41134,50133,12133,32133,323.338.700
06. Nov. 2019134,50134,88133,55134,44134,443.645.600
05. Nov. 2019134,83135,10132,60134,01134,014.300.800
04. Nov. 2019136,80137,10134,73135,16135,163.202.400
01. Nov. 2019137,55138,34136,70136,93136,933.054.900
31. Okt. 2019136,80137,53136,10137,17137,174.492.300
30. Okt. 2019135,86137,29135,41136,90136,902.653.400
29. Okt. 2019136,83137,12135,94136,08136,082.550.100
28. Okt. 2019136,55137,55136,15136,57136,573.212.600
25. Okt. 2019137,78137,92136,23136,64136,642.520.000
24. Okt. 2019137,70138,11136,79137,89137,892.292.500
23. Okt. 2019136,61137,50136,61137,45137,452.323.600
22. Okt. 2019136,65137,35136,31136,66136,663.248.100
21. Okt. 2019136,34136,74135,66136,12136,122.829.400
18. Okt. 2019137,27137,37136,23136,25136,253.630.400
17. Okt. 2019137,07137,62136,60136,96136,962.322.500
16. Okt. 2019136,14136,49135,58136,42136,422.812.000
15. Okt. 2019137,48137,95136,16136,33136,333.369.300
14. Okt. 2019137,84138,30137,24137,45137,452.371.500
11. Okt. 2019138,08138,70137,09137,64137,642.761.400
10. Okt. 2019137,11138,25136,64137,89137,892.191.000
09. Okt. 2019137,32138,17136,83137,85137,853.065.300
08. Okt. 2019137,65138,45137,08137,24137,244.074.900
07. Okt. 2019139,29139,61137,97138,34138,344.273.300
04. Okt. 2019137,84140,45137,62140,28140,285.278.700
03. Okt. 2019138,44139,75136,50137,93137,938.829.700
02. Okt. 2019136,89137,38133,49133,94133,945.728.600
01. Okt. 2019136,93137,94136,09137,37137,373.638.900
30. Sept. 2019136,07137,73135,87137,10137,103.705.200
27. Sept. 2019136,24136,24134,67135,60135,603.559.400
26. Sept. 2019135,87136,33135,01135,72135,724.309.600
25. Sept. 2019135,21135,66134,51135,09135,093.579.500
24. Sept. 2019136,25136,45134,58135,36135,364.798.500
23. Sept. 2019134,96135,75134,96135,44135,443.346.500
20. Sept. 2019135,00135,76134,48134,71134,716.671.100
19. Sept. 2019135,41135,84135,08135,48135,482.804.500
18. Sept. 2019135,81136,00134,10135,50135,502.647.800
17. Sept. 2019134,96136,31134,51135,70135,704.013.300
16. Sept. 2019136,39136,50134,38134,88134,882.953.600
13. Sept. 2019136,08136,95135,68136,44136,444.008.200
12. Sept. 2019136,74138,29136,74137,29137,294.146.900
11. Sept. 2019135,27136,79134,88136,36136,365.005.100
10. Sept. 2019135,74136,51134,68135,86135,864.175.000
09. Sept. 2019136,40136,68135,43136,40136,404.062.100
06. Sept. 2019136,93137,42136,02137,37137,373.051.600
05. Sept. 2019138,80138,80135,55135,98135,984.994.600
05. Sept. 20190.955 Dividende
04. Sept. 2019137,81139,18137,25139,15138,193.201.700
03. Sept. 2019136,35137,67135,88137,46136,522.989.800
30. Aug. 2019136,11137,11135,76136,73135,793.742.800
29. Aug. 2019135,61136,44134,52136,02135,093.045.200
28. Aug. 2019134,50135,34134,28135,19134,263.972.600
27. Aug. 2019134,20135,36133,68134,76133,847.187.800
26. Aug. 2019130,82133,75130,59133,74132,823.954.100
23. Aug. 2019132,45133,35129,54130,27129,384.239.500
22. Aug. 2019131,75132,93131,32132,66131,752.484.200
21. Aug. 2019132,91133,64131,62132,34131,432.936.900
20. Aug. 2019132,80133,10131,93132,06131,153.160.300
19. Aug. 2019132,07132,85131,94132,57131,663.101.200
16. Aug. 2019131,42132,32130,64131,76130,863.405.000
15. Aug. 2019129,66131,22129,40130,72129,823.701.800
14. Aug. 2019129,52130,53128,80129,12128,236.232.700
13. Aug. 2019128,28130,38127,94129,93129,044.088.200
12. Aug. 2019128,45129,15127,87128,35127,472.920.800
09. Aug. 2019129,71129,74127,32128,60127,722.929.500
08. Aug. 2019128,10129,75127,00129,47128,583.702.100
07. Aug. 2019126,40128,34124,63127,78126,906.149.000
06. Aug. 2019124,78127,00124,38126,45125,586.258.600
05. Aug. 2019128,35129,15123,88124,40123,556.192.800
02. Aug. 2019127,10128,82126,50127,92127,045.573.300
01. Aug. 2019128,96129,40126,77127,14126,276.199.400
31. Juli 2019130,48130,48126,24127,81126,935.757.600
30. Juli 2019131,34132,08130,23130,48129,583.367.900
29. Juli 2019131,50132,06131,18131,53130,634.533.400
26. Juli 2019129,44131,42128,71131,22130,324.580.800
25. Juli 2019128,63129,53128,39128,99128,103.335.200
24. Juli 2019131,20131,20128,62129,21128,324.669.700
23. Juli 2019131,13132,24130,41130,74129,844.145.800
22. Juli 2019130,49130,81129,63130,28129,394.411.700
19. Juli 2019133,17133,19130,01130,09129,205.022.000
18. Juli 2019132,61133,20131,52132,88131,973.698.600
17. Juli 2019133,92134,28132,47132,78131,874.105.100
16. Juli 2019134,08135,24133,05133,80132,884.019.700
15. Juli 2019133,60134,16132,55134,15133,233.077.900
12. Juli 2019134,00134,43132,61133,28132,374.481.200
11. Juli 2019134,21134,74133,35134,35133,433.944.200
10. Juli 2019132,40134,46131,87134,41133,496.141.500
09. Juli 2019133,00133,40130,72131,74130,848.233.200
08. Juli 2019133,10133,39132,04132,56131,655.854.500
05. Juli 2019132,89133,49131,55133,02132,113.356.000
03. Juli 2019132,98134,09132,77133,99133,072.859.200
02. Juli 2019132,09132,65131,35132,43131,523.233.300
01. Juli 2019131,99132,29131,07131,87130,963.544.800
28. Juni 2019132,28132,41130,76131,13130,236.318.500
*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