Tradegate Exchange

PepsiCo Inc.

273

227

117,12

Date	Heure	Volume	Volume de transactions	Cours
08/05/2025	14:33:27,852	16		117,12
			16	117,12
			16	117,12
08/05/2025	14:32:50,627	10		117,06
			10	117,06
			10	117,06
08/05/2025	14:32:42,111	8		117,06
			8	117,06
			8	117,06
08/05/2025	14:28:03,409	4		117,02
			4	117,02
			4	117,02
08/05/2025	14:27:57,771	126		116,70
			113	116,70
			13	116,70
			126	116,70
08/05/2025	14:27:57,758	1 000		116,80
			1 000	116,80
			812	116,80
			188	116,80
08/05/2025	14:27:20,659	130		116,86
			130	116,86
			130	116,86
08/05/2025	14:27:20,628	130		116,86
			130	116,86
			130	116,86
08/05/2025	14:25:58,444	488		117,00
			488	117,00
			488	117,00
08/05/2025	14:25:27,227	100		117,00
			100	117,00
			100	117,00
08/05/2025	14:25:26,523	50		117,00
			50	117,00
			50	117,00
08/05/2025	14:25:26,422	191		117,00
			191	117,00
			191	117,00
08/05/2025	14:25:25,720	38		117,00
			38	117,00
			38	117,00
08/05/2025	14:25:25,528	161		117,00
			161	117,00
			161	117,00
08/05/2025	14:23:25,136	538		116,82
			538	116,82
			538	116,82
08/05/2025	14:22:42,712	130		116,82
			130	116,82
			130	116,82
08/05/2025	14:22:36,703	130		116,82
			130	116,82
			130	116,82
08/05/2025	14:22:36,679	230		116,82
			230	116,82
			100	116,82
			130	116,82
08/05/2025	14:20:05,310	53		116,98
			53	116,98
			53	116,98
08/05/2025	14:20:05,288	130		116,98
			130	116,98
			130	116,98
08/05/2025	14:17:54,523	6		117,00
			6	117,00
			6	117,00
08/05/2025	14:17:51,812	12		117,00
			12	117,00
			12	117,00
08/05/2025	14:14:59,663	110		117,00
			60	117,00
			110	117,00
			50	117,00
08/05/2025	14:13:16,776	76		117,04
			76	117,04
			76	117,04
08/05/2025	14:10:17,828	42		116,92
			2	116,92
			6	116,92
			42	116,92
			34	116,92
08/05/2025	14:05:06,783	30		117,22
			30	117,22
			30	117,22
08/05/2025	14:04:13,447	8		117,20
			8	117,20
			8	117,20
08/05/2025	14:03:48,929	9		117,22
			9	117,22
			9	117,22
08/05/2025	14:02:13,559	50		117,26
			50	117,26
			50	117,26
08/05/2025	14:02:02,164	8		117,26
			8	117,26
			8	117,26
08/05/2025	14:00:59,721	15		117,30
			15	117,30
			15	117,30
08/05/2025	14:00:11,333	15		117,30
			15	117,30
			15	117,30
08/05/2025	13:59:59,117	2		117,02
			2	117,02
			2	117,02
08/05/2025	13:59:57,352	8		117,30
			8	117,30
			8	117,30
08/05/2025	13:58:17,232	1		117,02
			1	117,02
			1	117,02
08/05/2025	13:57:45,056	10		117,30
			10	117,30
			10	117,30
08/05/2025	13:56:03,579	8		117,02
			8	117,02
			8	117,02
08/05/2025	13:55:42,749	15		117,30
			15	117,30
			15	117,30
08/05/2025	13:53:18,105	19		117,02
			19	117,02
			19	117,02
08/05/2025	13:52:56,455	5		117,30
			5	117,30
			5	117,30
08/05/2025	13:44:23,401	26		117,36
			26	117,36
			26	117,36
08/05/2025	13:44:16,586	30		117,36
			30	117,36
			30	117,36
08/05/2025	13:35:27,282	43		117,24
			43	117,24
			43	117,24
08/05/2025	13:35:06,979	30		117,24
			30	117,24
			30	117,24
08/05/2025	13:33:57,831	5		117,24
			5	117,24
			5	117,24
08/05/2025	13:33:37,260	3		117,24
			3	117,24
			3	117,24
08/05/2025	13:32:14,268	23		117,28
			23	117,28
			23	117,28
08/05/2025	13:31:58,875	25		117,28
			25	117,28
			25	117,28
08/05/2025	13:30:58,221	10		117,28
			10	117,28
			10	117,28
08/05/2025	13:28:19,988	5		117,24
			5	117,24
			5	117,24
08/05/2025	13:25:29,180	17		117,28
			17	117,28
			17	117,28
08/05/2025	13:23:19,843	10		117,22
			10	117,22
			10	117,22
08/05/2025	13:18:57,733	130		117,12
			130	117,12
			130	117,12
08/05/2025	13:07:54,849	5		117,18
			5	117,18
			5	117,18
08/05/2025	13:06:29,594	30		117,18
			30	117,18
			30	117,18
08/05/2025	13:03:57,427	10		117,26
			10	117,26
			10	117,26
08/05/2025	13:03:24,868	5		117,28
			5	117,28
			5	117,28
08/05/2025	13:02:14,449	80		117,02
			80	117,02
			80	117,02
08/05/2025	12:59:35,162	17		117,28
			17	117,28
			17	117,28
08/05/2025	12:59:34,103	16		117,28
			16	117,28
			16	117,28
08/05/2025	12:48:43,265	10		117,24
			10	117,24
			10	117,24
08/05/2025	12:48:14,217	13		117,22
			13	117,22
			13	117,22
08/05/2025	12:39:12,078	50		117,22
			50	117,22
			50	117,22
08/05/2025	12:38:31,589	3		117,24
			3	117,24
			3	117,24
08/05/2025	12:36:52,220	6		117,24
			6	117,24
			6	117,24
08/05/2025	12:36:21,338	21		117,24
			21	117,24
			21	117,24
08/05/2025	12:34:35,814	40		117,28
			40	117,28
			40	117,28
08/05/2025	12:31:34,615	15		117,28
			15	117,28
			15	117,28
08/05/2025	12:29:50,192	14		117,22
			14	117,22
			14	117,22
08/05/2025	12:24:13,489	41		117,00
			16	117,00
			41	117,00
			25	117,00
08/05/2025	12:18:08,312	27		117,10
			27	117,10
			27	117,10
08/05/2025	12:15:55,180	25		117,12
			25	117,12
			25	117,12
08/05/2025	12:15:15,243	50		117,12
			50	117,12
			50	117,12
08/05/2025	12:14:43,531	11		117,02
			11	117,02
			11	117,02
08/05/2025	12:14:01,337	42		117,14
			42	117,14
			42	117,14
08/05/2025	12:09:24,293	20		117,06
			20	117,06
			20	117,06
08/05/2025	12:06:27,397	10		117,20
			10	117,20
			10	117,20
08/05/2025	12:06:05,274	180		117,20
			173	117,20
			7	117,20
			10	117,20
			170	117,20
08/05/2025	12:02:41,461	170		117,12
			170	117,12
			170	117,12
08/05/2025	11:59:37,705	21		117,28
			21	117,28
			21	117,28
08/05/2025	11:58:06,133	5		117,10
			5	117,10
			5	117,10
08/05/2025	11:58:01,185	10		117,28
			10	117,28
			10	117,28
08/05/2025	11:57:34,272	50		117,28
			50	117,28
			50	117,28
08/05/2025	11:56:29,412	8		117,28
			8	117,28
			8	117,28
08/05/2025	11:55:34,471	5		117,02
			5	117,02
			5	117,02
08/05/2025	11:55:20,146	13		117,22
			13	117,22
			13	117,22
08/05/2025	11:55:01,998	5		117,28
			5	117,28
			5	117,28
08/05/2025	11:49:30,325	1		117,20
			1	117,20
			1	117,20
08/05/2025	11:48:25,033	22		117,22
			22	117,22
			22	117,22
08/05/2025	11:45:04,756	4		117,26
			4	117,26
			4	117,26
08/05/2025	11:44:47,424	13		117,28
			13	117,28
			13	117,28
08/05/2025	11:41:08,894	40		117,28
			40	117,28
			40	117,28
08/05/2025	11:39:11,064	2		117,28
			2	117,28
			2	117,28
08/05/2025	11:38:02,394	20		117,32
			20	117,32
			20	117,32
08/05/2025	11:36:21,292	5		117,26
			5	117,26
			5	117,26
08/05/2025	11:36:18,606	85		117,26
			85	117,26
			85	117,26
08/05/2025	11:36:15,654	42		117,26
			42	117,26
			42	117,26
08/05/2025	11:35:04,342	2		117,26
			2	117,26
			2	117,26
08/05/2025	11:35:02,675	5		117,26
			5	117,26
			5	117,26
08/05/2025	11:33:33,523	2		117,28
			2	117,28
			2	117,28
08/05/2025	11:31:34,199	40		117,26
			40	117,26
			40	117,26
08/05/2025	11:30:29,949	10		117,26
			10	117,26
			10	117,26
08/05/2025	11:30:19,991	50		117,26
			50	117,26
			50	117,26
08/05/2025	11:26:58,082	35		116,94
			35	116,94
			35	116,94
08/05/2025	11:26:18,514	6		117,24
			6	117,24
			6	117,24
08/05/2025	11:22:59,766	8		117,20
			8	117,20
			8	117,20
08/05/2025	11:22:49,646	10		117,20
			10	117,20
			10	117,20
08/05/2025	11:21:26,383	10		117,18
			10	117,18
			10	117,18
08/05/2025	11:18:58,516	50		116,78
			50	116,78
			50	116,78
08/05/2025	11:18:44,883	690		116,80
			43	116,80
			5	116,80
			33	116,80
			200	116,80
			2	116,80
			407	116,80
			690	116,80
08/05/2025	11:17:59,109	130		117,02
			130	117,02
			130	117,02
08/05/2025	11:17:59,041	130		117,02
			130	117,02
			130	117,02
08/05/2025	11:16:17,336	9		117,04
			9	117,04
			9	117,04
08/05/2025	11:16:01,941	4		117,02
			4	117,02
			4	117,02
08/05/2025	11:16:01,845	100		117,02
			100	117,02
			100	117,02
08/05/2025	11:16:01,783	5		117,02
			5	117,02
			5	117,02
08/05/2025	11:15:55,793	25		117,20
			25	117,20
			25	117,20
08/05/2025	11:15:15,128	10		117,02
			10	117,02
			5	117,02
			5	117,02
08/05/2025	11:15:09,509	5		117,06
			5	117,06
			5	117,06
08/05/2025	11:13:07,306	5		117,06
			5	117,06
			5	117,06
08/05/2025	11:13:04,314	3		117,06
			3	117,06
			3	117,06
08/05/2025	11:11:19,521	40		117,24
			40	117,24
			40	117,24
08/05/2025	11:10:15,731	12		117,24
			12	117,24
			12	117,24
08/05/2025	10:59:24,309	10		117,16
			10	117,16
			10	117,16
08/05/2025	10:59:22,357	3		117,16
			3	117,16
			3	117,16
08/05/2025	10:59:11,721	20		117,14
			20	117,14
			20	117,14
08/05/2025	10:56:19,586	10		117,14
			10	117,14
			10	117,14
08/05/2025	10:55:44,443	10		117,16
			10	117,16
			10	117,16
08/05/2025	10:53:57,684	4		117,24
			4	117,24
			4	117,24
08/05/2025	10:53:38,109	4		117,24
			4	117,24
			4	117,24
08/05/2025	10:53:18,247	4		117,24
			4	117,24
			4	117,24
08/05/2025	10:50:40,703	5		117,24
			5	117,24
			5	117,24
08/05/2025	10:49:50,729	80		117,24
			80	117,24
			80	117,24
08/05/2025	10:48:31,456	13		117,24
			13	117,24
			13	117,24
08/05/2025	10:46:59,255	46		117,24
			46	117,24
			46	117,24
08/05/2025	10:46:58,300	5		117,24
			5	117,24
			5	117,24
08/05/2025	10:46:15,201	3		117,24
			3	117,24
			3	117,24
08/05/2025	10:45:52,610	1		117,24
			1	117,24
			1	117,24
08/05/2025	10:41:37,760	10		117,24
			10	117,24
			10	117,24
08/05/2025	10:41:11,110	10		117,24
			10	117,24
			10	117,24
08/05/2025	10:38:13,861	9		117,24
			9	117,24
			9	117,24
08/05/2025	10:36:10,709	63		117,28
			63	117,28
			63	117,28
08/05/2025	10:35:32,630	57		117,28
			5	117,28
			52	117,28
			57	117,28
08/05/2025	10:35:31,563	43		117,26
			43	117,26
			43	117,26
08/05/2025	10:33:16,752	41		117,26
			41	117,26
			41	117,26
08/05/2025	10:29:59,419	170		117,14
			170	117,14
			170	117,14
08/05/2025	10:29:20,721	5		117,26
			5	117,26
			5	117,26
08/05/2025	10:26:22,097	3		117,14
			3	117,14
			3	117,14
08/05/2025	10:23:07,743	6		117,22
			6	117,22
			6	117,22
08/05/2025	10:22:58,912	30		117,20
			30	117,20
			30	117,20
08/05/2025	10:22:57,918	20		117,38
			20	117,38
			20	117,38
08/05/2025	10:17:39,179	15		117,38
			15	117,38
			15	117,38
08/05/2025	10:16:57,985	13		117,38
			13	117,38
			13	117,38
08/05/2025	10:16:41,608	25		117,38
			25	117,38
			25	117,38
08/05/2025	10:16:06,829	30		117,24
			30	117,24
			30	117,24
08/05/2025	10:16:01,924	50		117,38
			50	117,38
			50	117,38
08/05/2025	10:15:50,370	6		117,38
			6	117,38
			6	117,38
08/05/2025	10:14:21,379	12		117,38
			12	117,38
			12	117,38
08/05/2025	10:14:08,476	31		117,12
			31	117,12
			31	117,12
08/05/2025	10:12:43,613	4		117,34
			4	117,34
			4	117,34
08/05/2025	10:06:26,202	4		117,28
			4	117,28
			4	117,28
08/05/2025	10:02:59,375	14		117,30
			14	117,30
			14	117,30
08/05/2025	10:01:00,281	43		117,02
			43	117,02
			43	117,02
08/05/2025	09:53:18,670	43		117,02
			43	117,02
			43	117,02
08/05/2025	09:50:45,543	125		117,28
			125	117,28
			125	117,28
08/05/2025	09:48:55,018	26		117,02
			26	117,02
			26	117,02
08/05/2025	09:48:47,363	43		117,02
			43	117,02
			43	117,02
08/05/2025	09:48:44,034	52		117,02
			52	117,02
			43	117,02
			9	117,02
08/05/2025	09:48:40,860	43		117,02
			43	117,02
			43	117,02
08/05/2025	09:48:39,622	43		117,02
			43	117,02
			43	117,02
08/05/2025	09:48:19,646	43		117,02
			43	117,02
			43	117,02
08/05/2025	09:45:01,873	15		117,30
			15	117,30
			15	117,30
08/05/2025	09:43:38,332	40		117,02
			40	117,02
			40	117,02
08/05/2025	09:42:35,114	56		117,30
			56	117,30
			56	117,30
08/05/2025	09:39:56,692	156		117,30
			156	117,30
			130	117,30
			26	117,30
08/05/2025	09:39:07,231	43		117,28
			43	117,28
			43	117,28
08/05/2025	09:39:02,650	5		117,28
			5	117,28
			5	117,28
08/05/2025	09:38:18,407	30		117,28
			30	117,28
			30	117,28
08/05/2025	09:36:05,453	4		117,28
			4	117,28
			4	117,28
08/05/2025	09:35:17,830	2		117,28
			2	117,28
			2	117,28
08/05/2025	09:32:19,824	10		117,28
			10	117,28
			10	117,28
08/05/2025	09:31:07,710	5		117,06
			5	117,06
			5	117,06
08/05/2025	09:30:57,434	10		117,28
			10	117,28
			10	117,28
08/05/2025	09:29:28,382	6		117,28
			6	117,28
			6	117,28
08/05/2025	09:29:17,096	20		117,28
			20	117,28
			20	117,28
08/05/2025	09:25:13,755	130		117,08
			130	117,08
			130	117,08
08/05/2025	09:24:57,054	50		117,30
			50	117,30
			50	117,30
08/05/2025	09:23:20,208	50		117,28
			50	117,28
			50	117,28
08/05/2025	09:22:53,346	3		117,28
			3	117,28
			3	117,28
08/05/2025	09:22:06,913	75		117,28
			75	117,28
			75	117,28
08/05/2025	09:20:21,770	12		117,30
			12	117,30
			12	117,30
08/05/2025	09:19:06,447	130		117,06
			130	117,06
			130	117,06
08/05/2025	09:18:59,408	40		117,30
			40	117,30
			40	117,30
08/05/2025	09:16:43,956	2		117,30
			2	117,30
			2	117,30
08/05/2025	09:15:33,409	26		117,30
			26	117,30
			26	117,30
08/05/2025	09:11:37,185	30		117,30
			30	117,30
			30	117,30
08/05/2025	09:11:33,648	9		117,30
			9	117,30
			9	117,30
08/05/2025	09:11:18,786	3		116,94
			3	116,94
			3	116,94
08/05/2025	09:11:06,507	18		117,28
			18	117,28
			18	117,28
08/05/2025	09:06:46,368	44		117,30
			44	117,30
			39	117,30
			5	117,30
08/05/2025	09:06:16,425	18		117,20
			18	117,20
			18	117,20
08/05/2025	09:05:33,404	5		117,20
			5	117,20
			5	117,20
08/05/2025	09:04:48,907	7		117,20
			7	117,20
			7	117,20
08/05/2025	09:04:48,334	50		117,20
			50	117,20
			50	117,20
08/05/2025	09:03:18,000	10		117,20
			10	117,20
			10	117,20
08/05/2025	09:00:14,339	20		117,18
			20	117,18
			20	117,18
08/05/2025	08:54:28,953	20		117,20
			20	117,20
			20	117,20
08/05/2025	08:53:11,981	1		117,20
			1	117,20
			1	117,20
08/05/2025	08:39:07,161	23		117,18
			23	117,18
			23	117,18
08/05/2025	08:35:06,741	25		117,18
			25	117,18
			25	117,18
08/05/2025	08:34:39,550	20		117,28
			20	117,28
			20	117,28
08/05/2025	08:24:13,308	150		117,20
			150	117,20
			150	117,20
08/05/2025	08:22:54,374	51		116,88
			51	116,88
			51	116,88
08/05/2025	08:19:47,179	129		116,80
			129	116,80
			129	116,80
08/05/2025	08:17:04,176	129		117,18
			129	117,18
			129	117,18
08/05/2025	08:12:51,193	3		117,18
			3	117,18
			3	117,18
08/05/2025	08:11:20,350	129		117,18
			129	117,18
			129	117,18
08/05/2025	08:08:31,458	5		117,28
			5	117,28
			5	117,28
08/05/2025	08:05:00,610	170		117,10
			170	117,10
			170	117,10
08/05/2025	08:01:04,867	9		117,08
			9	117,08
			9	117,08
08/05/2025	08:00:15,745	1		117,08
			1	117,08
			1	117,08
08/05/2025	07:54:32,937	1		117,08
			1	117,08
			1	117,08
08/05/2025	07:47:11,172	15		117,08
			15	117,08
			15	117,08
08/05/2025	07:38:58,506	15		117,08
			15	117,08
			15	117,08
08/05/2025	07:36:54,334	9		117,08
			9	117,08
			9	117,08
08/05/2025	07:30:54,283	1		116,74
			1	116,74
			1	116,74
08/05/2025	07:30:09,850	30		117,10
			3	117,10
			30	117,10
			20	117,10
			7	117,10

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Rheinmetall AG

Achat: 1 659,00
Vente: 1 660,00
Volume: 48 722
+0,58%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
08/05/2025 @ 14:35:11

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)