Holen Sie sich die Stockscreener-App
140.99
0.86%
-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 |
|---|---|---|---|---|---|
| 2025-10-06 | $141.8 | $138.9 | $2.97 | 1,569,722.0 | -0.71% |
| 2025-10-03 | $143.4 | $141.9 | $1.50 | 5,414,337.0 | -0.23% |
| 2025-10-02 | $143.2 | $141.4 | $1.88 | 4,489,985.0 | -0.58% |
| 2025-10-01 | $143.4 | $140.5 | $2.89 | 5,876,925.0 | +1.92% |
| 2025-09-30 | $141.0 | $139.8 | $1.19 | 7,577,712.0 | +0.19% |
| 2025-09-29 | $140.7 | $139.1 | $1.55 | 11,844,015.0 | -0.19% |
| 2025-09-26 | $141.0 | $139.8 | $1.14 | 6,238,517.0 | +0.37% |
| 2025-09-25 | $143.4 | $139.9 | $3.56 | 7,075,730.0 | -1.58% |
| 2025-09-24 | $142.3 | $141.0 | $1.33 | 5,946,203.0 | +0.19% |
| 2025-09-23 | $142.2 | $140.0 | $2.27 | 6,318,347.0 | +0.62% |
| 2025-09-22 | $141.5 | $139.9 | $1.58 | 5,721,656.0 | -0.51% |
| 2025-09-19 | $142.1 | $140.5 | $1.62 | 12,354,045.0 | +0.73% |
| 2025-09-18 | $141.6 | $140.4 | $1.24 | 6,098,998.0 | -0.35% |
| 2025-09-17 | $142.0 | $140.2 | $1.89 | 6,089,162.0 | +0.86% |
| 2025-09-16 | $141.3 | $139.9 | $1.40 | 9,278,665.0 | -0.43% |
| 2025-09-15 | $143.5 | $140.5 | $3.00 | 7,257,116.0 | -2.01% |
| 2025-09-12 | $144.2 | $142.9 | $1.34 | 5,682,813.0 | -0.49% |
| 2025-09-11 | $144.8 | $142.5 | $2.25 | 6,124,219.0 | +1.10% |
| 2025-09-10 | $143.1 | $141.4 | $1.69 | 6,004,458.0 | -0.31% |
| 2025-09-09 | $143.6 | $141.1 | $2.53 | 5,847,421.0 | +0.98% |
| 2025-09-08 | $145.7 | $140.3 | $5.38 | 11,115,069.0 | -3.20% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $143.4 | $138.9 | $4.49 | 17,350,969.0 | +0.38% |
| 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% |
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% |
0.81%
1.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):