PepsiCo

PEP
🏛️ Deutschland →
120.20
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 120.20 120.20 120.20 120.20 0.0M
2025-09-26 119.84 119.84 119.84 119.84 0.0M
2025-09-25 120.86 120.86 120.86 120.86 0.0M
2025-09-24 120.20 120.20 120.20 120.20 0.0M
2025-09-23 119.50 119.50 119.50 119.50 0.0M
2025-09-22 120.14 120.14 120.14 120.14 0.0M
2025-09-19 119.86 119.86 119.52 119.52 0.0M
2025-09-18 119.60 119.60 119.60 119.60 0.0M
2025-09-17 118.00 118.00 118.00 118.00 0.0M
2025-09-16 119.30 119.30 119.30 119.30 0.0M
2025-09-15 122.38 122.38 122.38 122.38 0.0M
2025-09-12 122.64 122.64 121.92 121.92 0.0M
2025-09-11 122.00 122.00 122.00 122.00 0.0M
2025-09-10 121.56 121.56 121.56 121.56 0.0M
2025-09-09 120.08 120.80 120.08 120.80 0.0M
2025-09-08 125.00 125.00 125.00 125.00 0.0M
2025-09-05 125.00 125.28 125.00 125.28 0.0M
2025-09-04 127.76 127.76 127.76 127.76 0.0M
2025-09-03 128.38 128.38 128.38 128.38 0.0M
2025-09-02 126.82 126.82 126.82 126.82 0.0M
2025-09-01 127.40 127.62 127.40 127.62 0.0M
2025-08-29 125.66 125.66 125.66 125.66 0.0M
2025-08-28 127.18 127.18 126.22 126.22 0.0M
2025-08-27 126.20 126.20 126.20 126.20 0.0M
2025-08-26 127.08 127.08 127.08 127.08 0.0M
2025-08-25 128.12 128.12 128.12 128.12 0.0M
2025-08-22 128.56 128.56 128.56 128.56 0.0M
2025-08-21 129.30 129.30 129.30 129.30 0.0M
2025-08-20 130.70 130.70 130.70 130.70 0.0M
2025-08-19 128.02 128.02 128.02 128.02 0.0M
2025-08-18 128.34 128.34 128.34 128.34 0.0M
2025-08-15 127.68 127.68 127.68 127.68 0.0M
2025-08-14 127.24 127.24 127.24 127.24 0.0M
2025-08-13 125.76 125.76 125.76 125.76 0.0M
2025-08-12 125.10 125.10 125.10 125.10 0.0M
2025-08-11 124.82 124.82 124.82 124.82 0.0M
2025-08-08 123.38 123.38 123.38 123.38 0.0M
2025-08-07 120.34 123.62 120.34 123.62 0.0M
2025-08-06 120.42 120.42 120.42 120.42 0.0M
2025-08-05 120.64 121.16 120.64 121.16 0.0M
2025-08-04 120.30 120.30 120.30 120.30 0.0M
2025-08-01 120.60 121.20 120.60 121.20 0.0M
2025-07-31 124.00 124.00 124.00 124.00 0.0M
2025-07-30 124.46 124.46 124.46 124.46 0.0M
2025-07-29 122.14 122.68 122.14 122.68 0.0M
2025-07-28 122.52 122.52 122.52 122.52 0.0M
2025-07-25 123.04 123.04 123.04 123.04 0.0M
2025-07-24 123.22 123.22 123.22 123.22 0.0M
2025-07-23 124.40 124.40 124.40 124.40 0.0M
2025-07-22 121.14 121.14 121.14 121.14 0.0M
2025-07-21 123.00 123.00 123.00 123.00 0.0M
2025-07-18 124.98 124.98 124.98 124.98 0.0M
2025-07-17 116.44 125.44 116.44 125.44 0.0M
2025-07-16 115.04 115.04 115.04 115.04 0.0M
2025-07-15 115.98 116.12 115.60 115.60 0.0M
2025-07-14 116.00 116.00 116.00 116.00 0.0M
2025-07-11 116.16 116.16 116.16 116.16 0.0M
2025-07-10 114.22 116.50 114.22 116.50 0.0M
2025-07-09 115.18 115.18 115.18 115.18 0.0M
2025-07-08 114.18 114.58 114.18 114.58 0.0M
2025-07-07 115.80 115.80 115.80 115.80 0.0M
2025-07-04 115.38 115.38 115.38 115.38 0.0M
2025-07-03 115.80 115.80 115.80 115.80 0.0M
2025-07-02 114.56 115.50 114.56 115.50 0.0M
2025-07-01 112.08 112.12 112.08 112.12 0.0M
2025-06-30 111.96 111.96 111.96 111.96 0.0M
2025-06-27 109.84 111.68 109.84 111.68 0.0M
2025-06-26 109.76 109.76 109.76 109.76 0.0M
2025-06-25 112.54 112.54 112.54 112.54 0.0M
2025-06-24 111.52 111.52 111.52 111.52 0.0M
2025-06-23 112.48 112.48 112.48 112.48 0.0M
2025-06-20 111.68 111.68 111.68 111.68 0.0M
2025-06-19 112.48 112.48 112.48 112.48 0.0M
2025-06-18 112.30 112.30 112.30 112.30 0.0M
2025-06-17 113.42 113.42 113.42 113.42 0.0M
2025-06-16 113.22 113.58 113.22 113.30 0.0M
2025-06-13 113.50 113.50 113.50 113.50 0.0M
2025-06-12 112.72 112.72 112.72 112.72 0.0M
2025-06-11 116.08 116.08 116.08 116.08 0.0M
2025-06-10 113.90 113.90 113.90 113.90 0.0M
2025-06-09 113.68 113.94 113.68 113.94 0.0M
2025-06-06 114.12 114.12 114.12 114.12 0.0M
2025-06-05 115.00 115.00 115.00 115.00 0.0M
2025-06-04 115.76 116.06 115.76 116.06 0.0M
2025-06-03 114.32 115.94 114.32 115.94 0.0M
2025-06-02 115.72 115.72 115.72 115.72 0.0M
2025-05-30 116.06 116.60 116.06 116.54 0.0M
2025-05-29 116.50 116.50 115.44 115.44 0.0M
2025-05-28 116.16 116.32 116.16 116.32 0.0M
2025-05-27 114.42 115.10 114.42 115.10 0.0M
2025-05-26 114.02 114.02 114.02 114.02 0.0M
2025-05-23 115.08 115.08 114.24 114.24 0.0M
2025-05-22 114.92 114.92 114.92 114.92 0.0M
2025-05-21 116.52 116.56 116.52 116.56 0.0M
2025-05-20 117.12 117.12 117.12 117.12 0.0M
2025-05-19 118.16 118.16 118.16 118.16 0.0M
2025-05-16 117.28 117.68 117.28 117.68 0.0M
2025-05-15 114.64 115.14 114.64 115.14 0.0M
2025-05-14 116.98 116.98 116.98 116.98 0.0M
2025-05-13 119.20 119.20 117.10 117.10 0.0M
2025-05-12 116.02 117.24 116.02 117.24 0.0M
2025-05-09 117.14 117.14 117.14 117.14 0.0M
2025-05-08 116.78 117.82 116.78 117.82 0.0M
2025-05-07 115.68 115.68 115.52 115.52 0.0M
2025-05-06 116.70 116.82 116.70 116.82 0.0M
2025-05-05 118.80 118.80 118.00 118.00 0.0M
2025-05-02 119.16 119.16 117.98 117.98 0.0M
2025-04-30 118.00 118.00 118.00 118.00 0.0M
2025-04-29 117.68 117.68 117.68 117.68 0.0M
2025-04-28 117.22 117.30 117.22 117.30 0.0M
2025-04-25 119.58 120.04 119.58 120.04 0.0M
2025-04-24 125.20 125.20 125.20 125.20 0.0M
2025-04-23 126.30 126.30 126.30 126.30 0.0M
2025-04-22 123.74 124.16 123.74 124.16 0.0M
2025-04-17 123.56 123.56 123.56 123.56 0.0M
2025-04-16 125.52 125.52 125.52 125.52 0.0M
2025-04-15 128.72 128.72 128.72 128.72 0.0M
2025-04-14 127.00 127.00 126.86 126.86 0.0M
2025-04-11 128.22 128.22 127.74 127.74 0.0M
2025-04-10 132.76 132.76 132.76 132.76 0.0M
2025-04-09 125.62 125.62 125.62 125.62 0.0M
2025-04-08 131.72 131.72 131.72 131.72 0.0M
2025-04-07 129.12 132.60 129.12 131.40 0.0M
2025-04-04 135.66 139.76 135.66 139.76 0.0M
2025-04-03 135.04 137.12 135.04 137.12 0.0M
2025-04-02 138.26 138.26 138.26 138.26 0.0M
2025-04-01 138.50 138.50 138.50 138.50 0.0M
2025-03-31 137.28 137.28 137.28 137.28 0.0M
2025-03-28 138.50 138.50 138.50 138.50 0.0M
2025-03-27 137.78 138.30 137.78 138.30 0.0M
2025-03-26 135.02 135.02 135.02 135.02 0.0M
2025-03-25 135.12 135.12 135.12 135.12 0.0M
2025-03-24 134.62 134.62 134.62 134.62 0.0M
2025-03-21 135.90 135.90 135.90 135.90 0.0M
2025-03-20 135.88 136.88 135.88 136.88 0.0M
2025-03-19 136.50 136.50 136.50 136.50 0.0M
2025-03-18 138.04 138.04 135.94 135.94 0.0M
2025-03-17 136.58 138.58 136.58 138.58 0.0M
2025-03-14 137.00 137.00 137.00 137.00 0.0M
2025-03-13 135.86 136.88 135.86 136.88 0.0M
2025-03-12 139.72 139.72 139.72 139.72 0.0M
2025-03-11 142.74 142.74 142.74 142.74 0.0M
2025-03-10 142.28 142.28 142.28 142.28 0.0M
2025-03-07 141.62 141.62 141.62 141.62 0.0M
2025-03-06 142.34 142.34 140.90 140.90 0.0M
2025-03-05 145.50 145.50 143.96 143.96 0.0M
2025-03-04 148.00 148.98 148.00 148.98 0.0M
2025-03-03 147.34 147.34 144.64 144.64 0.0M
2025-02-28 146.02 147.16 146.02 147.16 0.0M
2025-02-27 144.50 146.26 144.50 146.26 0.0M
2025-02-26 149.58 149.58 149.58 149.58 0.0M
2025-02-25 146.82 146.82 146.82 146.82 0.0M
2025-02-24 145.60 148.88 145.60 148.88 0.0M
2025-02-21 141.74 141.74 141.74 141.74 0.0M
2025-02-20 139.60 139.60 139.60 139.60 0.0M
2025-02-19 138.38 138.38 138.38 138.38 0.0M
2025-02-18 138.08 138.08 135.88 135.88 0.0M
2025-02-17 138.08 138.44 138.00 138.44 0.0M
2025-02-14 138.44 138.44 138.20 138.20 0.0M
2025-02-13 138.78 138.78 138.78 138.78 0.0M
2025-02-12 140.28 140.58 140.28 140.58 0.0M
2025-02-11 139.72 140.00 139.72 140.00 0.0M
2025-02-10 140.30 140.30 140.30 140.30 0.0M
2025-02-07 140.02 140.40 140.02 140.40 0.0M
2025-02-06 140.24 140.24 140.24 140.24 0.0M
2025-02-05 138.32 138.32 137.90 137.90 0.0M
2025-02-04 145.50 145.50 141.86 141.86 0.0M
2025-02-03 145.66 145.66 145.66 145.66 0.0M
2025-01-31 146.06 146.06 146.06 146.06 0.0M
2025-01-30 144.54 145.00 144.54 145.00 0.0M
2025-01-29 144.04 144.04 144.04 144.04 0.0M
2025-01-28 147.58 147.58 147.58 147.58 0.0M
2025-01-27 141.86 145.06 141.86 145.06 0.0M
2025-01-24 142.00 142.00 142.00 142.00 0.0M
2025-01-23 142.16 142.50 142.16 142.50 0.0M
2025-01-22 142.60 142.60 142.60 142.60 0.0M
2025-01-21 143.50 143.52 143.00 143.52 0.0M
2025-01-20 144.14 144.88 144.14 144.88 0.0M
2025-01-17 141.98 142.58 141.98 142.58 0.0M
2025-01-16 140.60 140.80 140.60 140.60 0.0M
2025-01-15 140.80 141.38 140.80 141.38 0.0M
2025-01-14 141.58 141.58 140.74 140.74 0.0M
2025-01-13 139.52 139.98 139.52 139.98 0.0M
2025-01-10 143.40 143.40 139.52 139.52 0.0M
2025-01-09 142.00 142.00 142.00 142.00 0.0M
2025-01-08 140.50 140.60 140.50 140.60 0.0M
2025-01-07 140.98 141.12 140.98 141.12 0.0M
2025-01-06 145.30 145.30 145.30 145.30 0.0M
2025-01-03 146.50 146.50 146.50 146.50 0.0M
2025-01-02 147.48 147.48 147.48 147.48 0.0M