WKN: | 851995 |
ISIN: | US7134481081 |
Land: | USA |
Branche: | Nahrungs- & Genussmittel |
Sektor: | Getränke |
Weshalb die PepsiCo-Aktie
ein AAA-Rating hat,
erfahren Sie im Performance-Check
vom 05. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
04.07.2025 |
115,94 116,04 |
116,06 115,00 |
115,00 | 116,04 |
175.205 0,50% |
0,50% |
03.07.2025 |
115,96 115,46 |
116,58 115,00 |
115,00 | 115,46 |
180.672 -0,29% |
-0,29% |
02.07.2025 |
114,90 115,80 |
115,96 114,90 |
114,90 | 115,80 |
328.201 0,63% |
0,63% |
01.07.2025 |
112,58 115,08 |
115,50 112,00 |
112,00 | 115,08 |
232.597 2,62% |
2,62% |
30.06.2025 |
112,96 112,14 |
112,96 111,94 |
111,94 | 112,14 |
61.635 0,75% |
0,75% |
27.06.2025 |
110,08 111,30 |
111,44 109,48 |
109,48 | 111,30 |
108.600 1,87% |
1,87% |
26.06.2025 |
109,92 109,26 |
110,02 109,00 |
109,00 | 109,26 |
128.413 -0,38% |
-0,38% |
25.06.2025 |
113,12 109,68 |
113,38 109,68 |
109,68 | 109,68 |
134.145 -1,88% |
-1,88% |
24.06.2025 |
111,86 111,78 |
112,00 111,60 |
111,60 | 111,78 |
82.076 0,76% |
0,76% |
23.06.2025 |
112,02 110,94 |
112,76 110,86 |
110,86 | 110,94 |
27.665 -1,60% |
-1,60% |
20.06.2025 |
112,24 112,74 |
112,74 112,00 |
112,00 | 112,74 |
54.182 0,09% |
0,09% |
19.06.2025 |
112,38 112,64 |
112,96 112,38 |
112,38 | 112,64 |
144.992 0,73% |
0,73% |
18.06.2025 |
112,92 111,82 |
112,92 111,82 |
111,82 | 111,82 |
143.004 -0,71% |
-0,71% |
17.06.2025 |
113,28 112,62 |
113,72 112,62 |
112,62 | 112,62 |
56.293 -0,46% |
-0,46% |
16.06.2025 |
113,56 113,14 |
113,56 112,50 |
112,50 | 113,14 |
114.632 -0,21% |
-0,21% |
13.06.2025 |
113,92 113,38 |
114,88 113,38 |
113,38 | 113,38 |
59.233 -0,53% |
-0,53% |
12.06.2025 |
112,98 113,98 |
113,98 112,00 |
112,00 | 113,98 |
244.031 0,65% |
0,65% |
11.06.2025 |
115,66 113,24 |
116,30 113,12 |
113,12 | 113,24 |
215.636 -1,60% |
-1,60% |
10.06.2025 |
114,08 115,08 |
115,66 113,52 |
113,52 | 115,08 |
373.839 0,97% |
0,97% |
09.06.2025 |
113,94 113,98 |
114,02 113,50 |
113,50 | 113,98 |
92.922 -0,09% |
-0,09% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
146,58 145,00 |
148,02 138,58 |
138,58 | 145,00 | -1,08% |
Februar |
145,00 147,20 |
149,76 136,80 |
136,80 | 147,20 | 1,52% |
März |
147,20 138,88 |
148,28 134,60 |
134,60 | 138,88 | -5,65% |
April |
138,88 119,46 |
138,72 117,20 |
117,20 | 119,46 | -13,98% |
Mai |
119,46 115,90 |
119,46 113,90 |
113,90 | 115,90 | -2,98% |
Juni |
115,90 112,14 |
116,08 109,26 |
109,26 | 112,14 | -3,24% |
Juli |
112,14 116,04 |
116,04 112,14 |
112,14 | 116,04 | 3,48% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
146,58 116,04 |
149,76 109,26 |
109,26 | 116,04 | -20,84% |
2024 |
153,16 146,58 |
167,94 144,62 |
144,62 | 146,58 | -4,30% |
2023 |
171,16 153,16 |
180,04 150,40 |
150,40 | 153,16 | -10,52% |
2022 |
153,24 171,16 |
183,64 140,42 |
140,42 | 171,16 | 11,69% |
2021 |
120,74 153,24 |
153,24 106,94 |
106,94 | 153,24 | 26,92% |
2020 |
123,08 120,74 |
136,36 98,03 |
98,03 | 120,74 | -1,90% |
2019 |
96,25 123,08 |
127,42 93,70 |
93,70 | 123,08 | 27,88% |
2018 |
100,13 96,25 |
105,47 81,15 |
81,15 | 96,25 | -3,87% |
2017 |
99,72 100,13 |
106,88 92,86 |
92,86 | 100,13 | 0,41% |
2016 |
92,89 99,72 |
101,34 85,37 |
85,37 | 99,72 | 7,35% |
2015 |
79,57 92,89 |
95,62 78,00 |
78,00 | 92,89 | 16,75% |
2014 |
60,20 79,57 |
80,63 56,46 |
56,46 | 79,57 | 32,17% |
2013 |
51,90 60,20 |
66,00 51,90 |
51,90 | 60,20 | 15,99% |
2012 |
51,34 51,90 |
59,84 46,96 |
46,96 | 51,90 | 1,10% |
2011 |
49,29 51,34 |
51,44 42,87 |
42,87 | 51,34 | 4,15% |
2010 |
42,48 49,29 |
54,07 41,56 |
41,56 | 49,29 | 16,03% |
2009 |
38,50 42,48 |
43,38 36,00 |
36,00 | 42,48 | 10,34% |
2008 |
51,88 38,50 |
54,00 37,90 |
37,90 | 38,50 | -25,79% |
2007 |
48,39 51,88 |
54,65 46,70 |
46,70 | 51,88 | 7,21% |
2006 |
49,97 48,39 |
51,78 45,16 |
45,16 | 48,39 | -3,16% |
2005 |
38,50 49,97 |
51,47 38,50 |
38,50 | 49,97 | 29,79% |
2004 |
37,50 38,50 |
46,75 35,70 |
35,70 | 38,50 | 2,67% |
2003 |
39,20 37,50 |
42,20 33,50 |
33,50 | 37,50 | -4,34% |
2002 |
55,60 39,20 |
59,70 35,20 |
35,20 | 39,20 | -29,50% |
2001 |
52,20 55,60 |
56,50 45,65 |
45,65 | 55,60 | 6,51% |
2000 |
34,70 52,20 |
58,00 31,10 |
31,10 | 52,20 | 50,43% |
1999 |
34,26 34,70 |
38,50 28,50 |
28,50 | 34,70 | 1,29% |
1998 |
32,47 34,26 |
41,87 24,54 |
24,54 | 34,26 | 5,51% |
1997 |
23,57 32,47 |
37,84 23,31 |
23,31 | 32,47 | 37,74% |
1996 |
21,22 23,57 |
28,12 20,32 |
20,32 | 23,57 | 11,08% |
1995 |
14,32 21,22 |
21,60 13,17 |
13,17 | 21,22 | 48,21% |
1994 |
18,18 14,32 |
18,25 12,02 |
12,02 | 14,32 | -21,24% |
1993 |
17,49 18,18 |
18,28 14,78 |
14,78 | 18,18 | 3,95% |