Holen Sie sich die Stockscreener-App
130.44
0.75%
-0.99
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 |
|---|---|---|---|---|---|
| 2025-05-09 | $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% |
| 2025-04-30 | $136.2 | $133.1 | $3.08 | 7,903,349.0 | +0.95% |
| 2025-04-29 | $134.5 | $131.5 | $2.94 | 7,005,950.0 | +0.41% |
| 2025-04-28 | $135.4 | $133.1 | $2.31 | 8,488,489.0 | +0.28% |
| 2025-04-25 | $135.6 | $131.8 | $3.81 | 11,535,443.0 | -1.43% |
| 2025-04-24 | $141.8 | $134.5 | $7.32 | 15,543,794.0 | -4.89% |
| 2025-04-23 | $144.0 | $140.8 | $3.16 | 7,746,645.0 | -0.84% |
| 2025-04-22 | $144.3 | $141.9 | $2.33 | 7,135,444.0 | +1.22% |
| 2025-04-21 | $142.8 | $140.6 | $2.26 | 7,406,406.0 | -0.78% |
| 2025-04-17 | $143.6 | $140.1 | $3.49 | 6,051,380.0 | +1.96% |
| 2025-04-16 | $144.4 | $139.8 | $4.63 | 7,868,994.0 | -1.93% |
| 2025-04-15 | $146.0 | $142.6 | $3.35 | 5,453,849.0 | -2.66% |
| 2025-04-14 | $147.2 | $143.5 | $3.68 | 5,392,089.0 | +1.61% |
| 2025-04-11 | $145.3 | $142.1 | $3.17 | 8,559,193.0 | +0.20% |
| 2025-04-10 | $147.1 | $142.9 | $4.22 | 10,973,594.0 | -1.00% |
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 | $130.2 | $4.65 | 51,820,910.0 | -3.79% |
| 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% |
1.43%
0.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):