Holen Sie sich die Stockscreener-App
131.45
0.36%
-0.47
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt PEP?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Pepsico Inc-Aktien (PEP) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-30 | $132.7 | $131.3 | $1.43 | 11,232,681.0 | -0.36% |
| 2025-05-29 | $132.1 | $130.2 | $1.82 | 6,650,203.0 | +0.96% |
| 2025-05-28 | $132.2 | $130.5 | $1.72 | 8,058,584.0 | -0.53% |
| 2025-05-27 | $131.5 | $129.1 | $2.33 | 13,958,321.0 | +1.57% |
| 2025-05-23 | $129.8 | $127.8 | $2.00 | 8,109,774.0 | -0.60% |
| 2025-05-22 | $130.7 | $128.8 | $1.88 | 7,132,167.0 | -0.02% |
| 2025-05-21 | $131.9 | $130.1 | $1.84 | 9,233,959.0 | -1.25% |
| 2025-05-20 | $132.2 | $131.3 | $0.815 | 7,194,924.0 | +0.01% |
| 2025-05-19 | $132.3 | $131.1 | $1.15 | 9,274,364.0 | -0.14% |
| 2025-05-16 | $132.3 | $130.7 | $1.61 | 8,698,480.0 | +0.37% |
| 2025-05-15 | $131.6 | $128.8 | $2.74 | 8,857,130.0 | +2.37% |
| 2025-05-14 | $130.2 | $127.9 | $2.30 | 10,448,338.0 | -1.43% |
| 2025-05-13 | $131.6 | $129.8 | $1.89 | 8,585,312.0 | -1.04% |
| 2025-05-12 | $132.3 | $130.1 | $2.27 | 8,378,452.0 | +0.95% |
| 2025-05-09 | $131.7 | $130.2 | $1.47 | 4,666,791.0 | -0.75% |
| 2025-05-08 | $133.0 | $131.3 | $1.72 | 6,383,842.0 | -0.37% |
| 2025-05-07 | $132.7 | $130.3 | $2.40 | 6,310,389.0 | +0.90% |
| 2025-05-06 | $131.9 | $130.2 | $1.74 | 6,870,386.0 | -0.95% |
| 2025-05-05 | $134.0 | $131.7 | $2.34 | 8,964,556.0 | -1.32% |
| 2025-05-02 | $134.4 | $133.1 | $1.25 | 7,165,065.0 | +0.15% |
| 2025-05-01 | $134.8 | $133.2 | $1.57 | 6,793,090.0 | -1.50% |
Pepsico Inc-Aktien (PEP) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Pepsico Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PEP-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Pepsico Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Pepsico Inc-Aktien (PEP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $134.8 | $127.8 | $7.06 | 184,199,489.0 | -3.05% |
| 2025-04 | $154.9 | $131.5 | $23.40 | 188,050,856.0 | -9.58% |
| 2025-03 | $160.1 | $144.8 | $15.33 | 138,128,237.0 | -2.30% |
| 2025-02 | $158.5 | $141.6 | $16.86 | 138,031,340.0 | +1.84% |
| 2025-01 | $155.5 | $141.5 | $13.96 | 121,172,976.0 | -0.90% |
Pepsico Inc-Aktien (PEP) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $163.7 | $149.7 | $13.94 | 122,940,353.0 | -7.18% |
| 2024-11 | $168.0 | $155.8 | $12.11 | 99,262,223.0 | -1.58% |
| 2024-10 | $177.5 | $165.8 | $11.69 | 110,006,137.0 | -2.33% |
| 2024-09 | $179.7 | $168.7 | $11.05 | 108,327,264.0 | -1.64% |
| 2024-08 | $180.9 | $169.8 | $11.10 | 101,688,678.0 | +0.12% |
| 2024-07 | $174.7 | $158.0 | $16.66 | 112,817,398.0 | +4.69% |
| 2024-06 | $174.4 | $161.5 | $12.86 | 98,003,645.0 | -4.61% |
| 2024-05 | $183.4 | $169.5 | $13.89 | 86,791,798.0 | -1.71% |
| 2024-04 | $180.6 | $166.0 | $14.60 | 115,140,874.0 | +0.51% |
| 2024-03 | $175.8 | $161.8 | $14.00 | 127,178,594.0 | +5.85% |
| 2024-02 | $174.1 | $164.9 | $9.19 | 124,150,872.0 | -1.89% |
| 2024-01 | $175.2 | $164.4 | $10.84 | 109,873,402.0 | -0.77% |
Pepsico Inc-Aktien (PEP) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $172.1 | $165.3 | $6.78 | 106,240,949.0 | +0.92% |
| 2023-11 | $170.0 | $162.8 | $7.26 | 104,235,721.0 | +3.07% |
| 2023-10 | $170.0 | $155.8 | $14.17 | 147,869,061.0 | -3.64% |
| 2023-09 | $181.8 | $168.0 | $13.78 | 95,589,738.0 | -4.77% |
| 2023-08 | $190.0 | $175.3 | $14.66 | 92,079,489.0 | -5.09% |
| 2023-07 | $192.4 | $182.4 | $9.97 | 110,081,088.0 | +1.21% |
| 2023-06 | $188.0 | $179.3 | $8.67 | 98,153,853.0 | +1.57% |
| 2023-05 | $196.9 | $180.7 | $16.18 | 103,109,413.0 | -4.47% |
| 2023-04 | $191.6 | $180.4 | $11.22 | 69,877,757.0 | +4.71% |
| 2023-03 | $182.5 | $169.1 | $13.37 | 107,273,340.0 | +5.05% |
| 2023-02 | $178.2 | $167.1 | $11.17 | 97,112,771.0 | +1.47% |
| 2023-01 | $182.8 | $167.5 | $15.31 | 91,589,855.0 | -5.34% |
0.49%
1.55%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):