Holen Sie sich die Stockscreener-App
143.78
0.03%
0.04
Handel nachbörslich:
143.68
-0.10
-0.07%
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 |
|---|---|---|---|---|---|
| 2025-12-26 | $143.9 | $143.1 | $0.85 | 4,973,741.0 | +0.03% |
| 2025-12-24 | $144.0 | $142.9 | $1.04 | 2,618,702.0 | +0.04% |
| 2025-12-23 | $147.2 | $143.6 | $3.63 | 7,231,152.0 | -2.29% |
| 2025-12-22 | $149.0 | $146.4 | $2.57 | 8,733,614.0 | -0.75% |
| 2025-12-19 | $149.9 | $147.9 | $1.99 | 17,413,898.0 | -0.81% |
| 2025-12-18 | $150.4 | $149.2 | $1.12 | 6,401,636.0 | -0.47% |
| 2025-12-17 | $151.2 | $149.5 | $1.76 | 7,928,154.0 | -0.19% |
| 2025-12-16 | $152.3 | $150.0 | $2.36 | 7,484,062.0 | -0.56% |
| 2025-12-15 | $151.7 | $150.3 | $1.42 | 8,024,713.0 | +0.38% |
| 2025-12-12 | $150.7 | $148.7 | $1.93 | 7,616,514.0 | +1.08% |
| 2025-12-11 | $150.9 | $148.1 | $2.76 | 7,284,393.0 | -0.44% |
| 2025-12-10 | $149.8 | $147.0 | $2.78 | 18,368,065.0 | +3.50% |
| 2025-12-09 | $147.6 | $143.9 | $3.65 | 10,031,285.0 | -0.68% |
| 2025-12-08 | $146.6 | $144.2 | $2.36 | 6,291,103.0 | +0.42% |
| 2025-12-05 | $145.8 | $144.5 | $1.29 | 5,969,324.0 | -1.19% |
| 2025-12-04 | $148.2 | $146.1 | $2.12 | 5,492,791.0 | -0.88% |
| 2025-12-03 | $150.7 | $147.9 | $2.79 | 5,012,390.0 | -0.37% |
| 2025-12-02 | $149.5 | $146.5 | $2.98 | 6,753,236.0 | -0.60% |
| 2025-12-01 | $149.8 | $148.5 | $1.31 | 7,496,308.0 | +0.52% |
| 2025-11-28 | $148.8 | $147.2 | $1.59 | 3,411,172.0 | +0.51% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $152.3 | $142.9 | $9.40 | 156,098,822.0 | -3.33% |
| 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% |
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% |
0.34%
0.87%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):