Deutsche Märkte geschlossen

PepsiCo, Inc. (PEP)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
175,01+1,44 (+0,83%)
Börsenschluss: 04:00PM EDT
175,00 -0,01 (-0,01%)
Nachbörse: 07:37PM EDT
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 2024174,76175,81174,38175,01175,015.627.463
27. März 2024174,00174,69173,05173,57173,574.911.300
26. März 2024172,17172,97171,82172,73172,734.593.000
25. März 2024172,20173,09172,11172,60172,603.941.900
22. März 2024173,02173,10171,76172,02172,024.106.400
21. März 2024171,92173,42171,05172,45172,454.343.000
20. März 2024172,30173,10171,12171,86171,865.046.700
19. März 2024171,10172,65171,00171,80171,807.653.700
18. März 2024167,05172,18166,95171,26171,2610.478.500
15. März 2024165,06165,38163,64164,66164,6621.881.200
14. März 2024166,26166,26164,20164,78164,785.155.300
13. März 2024165,10166,14164,74165,30165,304.585.800
12. März 2024165,14165,42163,96164,54164,546.158.500
11. März 2024163,92165,42163,31164,73164,735.404.800
08. März 2024162,32164,20162,09163,05163,056.063.100
07. März 2024163,82163,90162,50163,11163,115.801.600
06. März 2024162,06163,99162,04163,00163,005.302.500
05. März 2024165,22165,50161,81162,04162,046.631.300
04. März 2024164,45165,65163,60165,37165,374.303.700
01. März 2024164,86165,00163,25164,59164,596.109.200
29. Feb. 2024166,21166,68164,91165,34165,348.489.400
29. Feb. 20241.265 Dividende
28. Feb. 2024168,12168,50166,45167,03165,765.275.300
27. Feb. 2024167,82168,22167,35168,16166,893.567.600
26. Feb. 2024169,42169,42167,71168,26166,993.837.000
23. Feb. 2024167,94170,25167,80169,60168,326.409.800
22. Feb. 2024167,64168,83166,10168,25166,987.539.200
21. Feb. 2024169,95170,18167,86168,83167,554.195.400
20. Feb. 2024167,74169,52167,19168,65167,376.117.900
16. Feb. 2024167,21167,41165,68166,32165,065.245.300
15. Feb. 2024167,95168,37166,68167,86166,594.451.400
14. Feb. 2024168,34168,64166,06167,52166,255.731.900
13. Feb. 2024171,22171,45167,24168,88167,607.302.000
12. Feb. 2024167,86171,07167,20170,61169,327.867.500
09. Feb. 2024171,20171,39166,97167,67166,4012.731.700
08. Feb. 2024171,72174,10171,41173,85172,539.269.700
07. Feb. 2024172,63172,90171,38171,47170,175.769.700
06. Feb. 2024171,45171,83169,94171,42170,125.182.700
05. Feb. 2024170,55171,58169,05170,92169,635.142.700
02. Feb. 2024171,24171,96170,10170,97169,685.307.700
01. Feb. 2024168,53171,80167,17171,70170,404.920.800
31. Jan. 2024169,96170,38167,88168,53167,255.769.200
30. Jan. 2024167,67169,70167,32169,62168,344.804.200
29. Jan. 2024167,53168,70167,39168,15166,885.713.600
26. Jan. 2024166,60168,03166,60167,86166,594.849.000
25. Jan. 2024165,81166,60164,94166,56165,305.373.800
24. Jan. 2024167,64167,74165,52165,60164,354.984.700
23. Jan. 2024164,56167,93164,36167,64166,374.932.700
22. Jan. 2024165,96166,71165,02165,11163,865.697.400
19. Jan. 2024167,14167,24165,57165,78164,526.506.700
18. Jan. 2024165,47167,28164,99167,17165,904.709.400
17. Jan. 2024165,99166,73165,44166,44165,184.392.300
16. Jan. 2024167,27167,52165,19166,17164,914.576.600
12. Jan. 2024166,34167,38165,57167,27166,003.546.100
11. Jan. 2024167,14167,14164,82166,13164,874.800.700
10. Jan. 2024166,59167,96166,20166,92165,664.394.900
09. Jan. 2024167,79167,89165,93167,17165,906.268.800
08. Jan. 2024168,94169,73167,79169,11167,835.735.600
05. Jan. 2024171,57171,57167,56168,94167,665.251.100
04. Jan. 2024171,61173,53170,58171,47170,176.283.200
03. Jan. 2024175,00175,20172,70172,95171,645.588.200
02. Jan. 2024169,52172,99169,19172,91171,605.743.100
29. Dez. 2023169,34170,07169,17169,84168,553.291.500
28. Dez. 2023169,40169,54168,70169,39168,112.911.100
27. Dez. 2023168,90169,49168,36169,40168,123.502.500
26. Dez. 2023167,65169,42167,25168,86167,582.779.200
22. Dez. 2023167,36168,17166,86167,68166,413.030.100
21. Dez. 2023166,50167,10165,39166,97165,714.374.000
20. Dez. 2023166,51167,47165,67165,69164,445.157.800
19. Dez. 2023167,94168,83167,31167,95166,684.855.900
18. Dez. 2023168,06170,25167,41168,91167,635.439.500
15. Dez. 2023167,45168,51166,45167,00165,7417.731.300
14. Dez. 2023171,65171,97167,94168,25166,987.119.300
13. Dez. 2023168,54172,05168,12172,01170,716.082.100
12. Dez. 2023169,28169,28167,71168,47167,194.515.800
11. Dez. 2023167,44168,13166,46167,82166,556.912.600
08. Dez. 2023167,04167,12165,27165,68164,435.114.900
07. Dez. 2023168,00168,30166,70167,46166,194.934.800
06. Dez. 2023167,98168,32166,73167,51166,244.726.600
05. Dez. 2023169,15169,57167,71167,94166,674.553.800
04. Dez. 2023168,40169,92168,19169,14167,865.323.300
01. Dez. 2023168,37168,85167,38168,69167,414.893.900
30. Nov. 2023166,11168,36164,82168,29167,027.346.700
30. Nov. 20231.265 Dividende
29. Nov. 2023169,10169,12166,65167,16164,644.722.400
28. Nov. 2023168,38169,76168,02168,86166,314.056.100
27. Nov. 2023169,70169,70168,09168,32165,783.664.700
24. Nov. 2023168,95170,02168,95169,37166,821.751.700
22. Nov. 2023168,35169,57168,30169,22166,673.235.600
21. Nov. 2023167,11167,86165,92167,80165,273.980.000
20. Nov. 2023166,00166,77165,72166,52164,014.886.200
17. Nov. 2023168,05168,25165,77166,76164,245.583.100
16. Nov. 2023168,39170,00166,40167,71165,185.386.400
15. Nov. 2023168,70168,79166,27167,25164,735.611.200
14. Nov. 2023167,95168,44166,89168,11165,576.238.900
13. Nov. 2023167,00168,78166,46167,77165,245.402.300
10. Nov. 2023167,31167,78164,86166,92164,405.552.900
09. Nov. 2023167,58167,86165,81166,16163,655.639.300
08. Nov. 2023168,17168,34166,66167,39164,874.926.600
07. Nov. 2023166,80167,71166,12167,18164,664.687.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...