Holen Sie sich die Stockscreener-App
142.84
1.96%
2.75
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 |
|---|---|---|---|---|---|
| 2025-04-17 | $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% |
| 2025-04-09 | $145.9 | $138.3 | $7.62 | 14,048,045.0 | +3.77% |
| 2025-04-08 | $145.4 | $139.2 | $6.25 | 9,475,084.0 | -2.02% |
| 2025-04-07 | $146.1 | $140.7 | $5.43 | 14,417,809.0 | -2.33% |
| 2025-04-04 | $154.9 | $146.4 | $8.48 | 12,910,303.0 | -3.14% |
| 2025-04-03 | $154.1 | $150.9 | $3.19 | 8,210,047.0 | +1.51% |
| 2025-04-02 | $150.5 | $148.1 | $2.43 | 5,853,879.0 | -0.37% |
| 2025-04-01 | $150.8 | $148.7 | $2.13 | 6,071,070.0 | -0.18% |
| 2025-03-31 | $152.6 | $149.7 | $2.84 | 9,983,445.0 | +0.45% |
| 2025-03-28 | $151.4 | $147.1 | $4.27 | 8,548,506.0 | -0.27% |
| 2025-03-27 | $150.4 | $149.1 | $1.32 | 4,873,798.0 | +0.69% |
| 2025-03-26 | $149.3 | $145.8 | $3.58 | 5,696,131.0 | +2.13% |
| 2025-03-25 | $146.3 | $144.8 | $1.47 | 4,631,520.0 | -0.62% |
| 2025-03-24 | $146.7 | $144.8 | $1.89 | 5,591,797.0 | +0.69% |
| 2025-03-21 | $147.7 | $144.8 | $2.95 | 11,183,761.0 | -1.16% |
| 2025-03-20 | $148.1 | $146.6 | $1.43 | 4,417,075.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $154.9 | $138.3 | $16.59 | 121,336,716.0 | -4.74% |
| 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% |
1.84%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):