Holen Sie sich die Stockscreener-App
154.88
0.22%
0.295
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 |
|---|---|---|---|---|---|
| 2026-05-05 | $155.3 | $152.5 | $2.76 | 1,910,030.0 | +0.17% |
| 2026-05-04 | $156.7 | $153.7 | $3.06 | 5,320,152.0 | -1.79% |
| 2026-05-01 | $160.0 | $156.4 | $3.57 | 4,445,523.0 | -0.68% |
| 2026-04-30 | $159.0 | $155.3 | $3.72 | 7,045,372.0 | +2.06% |
| 2026-04-29 | $156.5 | $153.5 | $3.01 | 4,024,759.0 | -0.64% |
| 2026-04-28 | $158.1 | $155.3 | $2.79 | 5,170,516.0 | +1.42% |
| 2026-04-27 | $156.7 | $154.0 | $2.65 | 4,074,037.0 | -0.86% |
| 2026-04-24 | $156.3 | $154.7 | $1.62 | 5,283,720.0 | -0.17% |
| 2026-04-23 | $156.6 | $154.6 | $2.04 | 6,022,733.0 | +1.24% |
| 2026-04-22 | $157.2 | $153.6 | $3.67 | 5,868,950.0 | -0.73% |
| 2026-04-21 | $157.0 | $153.7 | $3.31 | 6,302,886.0 | -1.32% |
| 2026-04-20 | $158.8 | $155.8 | $3.00 | 5,726,209.0 | -0.43% |
| 2026-04-17 | $160.0 | $156.5 | $3.56 | 7,779,485.0 | -0.45% |
| 2026-04-16 | $159.8 | $154.3 | $5.53 | 10,404,763.0 | +2.28% |
| 2026-04-15 | $155.8 | $153.3 | $2.42 | 7,671,295.0 | -0.56% |
| 2026-04-14 | $156.6 | $154.3 | $2.34 | 5,653,577.0 | -0.10% |
| 2026-04-13 | $157.0 | $154.9 | $2.08 | 5,826,194.0 | -0.75% |
| 2026-04-10 | $157.8 | $156.3 | $1.47 | 4,408,799.0 | -0.27% |
| 2026-04-09 | $158.0 | $153.2 | $4.76 | 4,332,627.0 | +1.74% |
| 2026-04-08 | $154.8 | $151.8 | $3.07 | 6,860,390.0 | +1.04% |
| 2026-04-07 | $156.5 | $152.6 | $3.97 | 5,093,944.0 | -2.25% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05 | $160.0 | $152.5 | $7.46 | 11,675,705.0 | -2.30% |
| 2026-04 | $160.0 | $151.8 | $8.27 | 121,822,610.0 | +2.06% |
| 2026-03 | $169.5 | $149.0 | $20.51 | 143,232,724.0 | -8.51% |
| 2026-02 | $171.5 | $153.2 | $18.29 | 179,753,996.0 | +10.49% |
| 2026-01 | $153.9 | $136.0 | $17.88 | 167,548,059.0 | +7.04% |
Pepsico Inc-Aktien (PEP) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $152.3 | $142.9 | $9.40 | 162,835,341.0 | -3.08% |
| 2025-11 | $149.8 | $141.3 | $8.57 | 137,845,423.0 | +1.81% |
| 2025-10 | $155.2 | $138.6 | $16.60 | 161,575,372.0 | +4.02% |
| 2025-09 | $157.8 | $139.1 | $18.68 | 168,652,853.0 | -5.52% |
| 2025-08 | $154.6 | $138.3 | $16.32 | 161,408,180.0 | +7.78% |
| 2025-07 | $146.5 | $132.5 | $14.00 | 210,189,678.0 | +4.45% |
| 2025-06 | $133.1 | $127.6 | $5.46 | 223,428,871.0 | +0.45% |
| 2025-05 | $134.8 | $127.8 | $7.06 | 172,966,808.0 | -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% |
0.31%
1.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):