69,785€
0,09%
Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 69,65 | 70,14 | 69,46 | 69,79 | 0,09% | 378,00 |
| 08.10.2026 | 68,61 | 70,50 | 68,32 | 69,73 | 1,50% | 1.400,00 |
| 07.10.2026 | 69,11 | 69,45 | 68,50 | 68,70 | -0,09% | 83,00 |
| 06.10.2026 | 68,27 | 68,80 | 67,95 | 68,76 | 0,98% | 118,00 |
| 05.10.2026 | 69,23 | 69,38 | 67,88 | 68,09 | -1,03% | 334,00 |
| 02.10.2026 | 68,63 | 69,32 | 68,54 | 68,80 | -0,59% | - |
| 01.10.2026 | 69,27 | 69,41 | 68,35 | 69,21 | 0,52% | 3.360,00 |
| 30.09.2026 | 69,13 | 69,60 | 68,82 | 68,85 | -0,53% | 84,00 |
| 29.09.2026 | 69,14 | 69,91 | 68,74 | 69,22 | 0,33% | 394,00 |
| 28.09.2026 | 68,70 | 69,28 | 68,31 | 68,99 | 0,17% | 161,00 |
| 25.09.2026 | 68,71 | 69,28 | 67,99 | 68,87 | 0,28% | 1.440,00 |
| 24.09.2026 | 67,76 | 69,08 | 66,85 | 68,68 | 1,32% | 4.188,00 |
| 23.09.2026 | 68,94 | 69,28 | 67,68 | 67,78 | -1,40% | 2.400,00 |
| 22.09.2026 | 68,42 | 69,07 | 68,39 | 68,74 | 0,31% | 84,00 |
| 21.09.2026 | 69,10 | 69,32 | 68,11 | 68,53 | -0,58% | 30,00 |
| 18.09.2026 | 69,07 | 69,38 | 68,46 | 68,93 | 0,01% | 28,00 |
| 17.09.2026 | 68,69 | 69,39 | 68,36 | 68,93 | 0,37% | - |
| 16.09.2026 | 69,00 | 69,41 | 68,11 | 68,67 | -0,44% | - |
| 15.09.2026 | 70,74 | 71,55 | 68,61 | 68,98 | -4,68% | 416,00 |
| 14.09.2026 | 71,95 | 73,33 | 71,83 | 72,36 | 0,59% | 593,00 |
| 11.09.2026 | 70,90 | 72,97 | 70,32 | 71,94 | 1,68% | 3.647,00 |
| 10.09.2026 | 70,09 | 70,96 | 69,89 | 70,75 | 0,86% | 80,00 |
| 09.09.2026 | 68,63 | 71,97 | 68,31 | 70,15 | 2,11% | 3.077,00 |
| 08.09.2026 | 68,89 | 69,69 | 68,40 | 68,70 | -1,46% | 2.852,00 |
| 07.09.2026 | 68,91 | 69,72 | 68,68 | 69,72 | 1,09% | 1.088,00 |
| 04.09.2026 | 69,79 | 70,14 | 68,85 | 68,96 | -1,34% | 96,00 |
| 03.09.2026 | 70,65 | 70,81 | 69,63 | 69,90 | -1,17% | 60,00 |
| 02.09.2026 | 70,80 | 71,55 | 70,57 | 70,72 | -0,12% | - |
| 01.09.2026 | 69,85 | 71,36 | 69,73 | 70,81 | 1,45% | 116,00 |
| 31.08.2026 | 70,97 | 71,20 | 69,34 | 69,80 | -1,29% | 66,00 |
| 28.08.2026 | 70,90 | 71,17 | 70,17 | 70,71 | -0,11% | 200,00 |
| 27.08.2026 | 71,59 | 72,02 | 70,64 | 70,79 | -0,88% | 760,00 |
| 26.08.2026 | 71,52 | 72,28 | 71,41 | 71,42 | -0,08% | 312,00 |
| 25.08.2026 | 71,95 | 72,28 | 71,05 | 71,48 | -0,58% | - |
| 24.08.2026 | 71,81 | 73,04 | 71,79 | 71,90 | -0,15% | - |
| 21.08.2026 | 71,73 | 72,11 | 70,60 | 72,01 | 1,19% | 14.630,00 |
| 20.08.2026 | 72,06 | 72,45 | 71,12 | 71,16 | 0,59% | - |
| 19.08.2026 | 70,86 | 71,23 | 70,26 | 70,74 | 13,54% | 611,00 |
| 05.05.2026 | 62,34 | 62,66 | 61,78 | 62,30 | 0,48% | 1.204,00 |
| 04.05.2026 | 63,21 | 63,42 | 61,80 | 62,00 | -2,63% | 393,00 |
| 30.04.2026 | 63,19 | 64,02 | 63,13 | 63,68 | 0,78% | 84,00 |
| 29.04.2026 | 62,48 | 63,53 | 62,16 | 63,18 | 1,45% | 209,00 |
| 28.04.2026 | 64,38 | 64,53 | 61,22 | 62,28 | -3,23% | 171,00 |
| 27.04.2026 | 65,18 | 65,26 | 63,91 | 64,36 | -1,46% | 424,00 |
| 24.04.2026 | 64,84 | 65,58 | 64,19 | 65,32 | 0,69% | 369,00 |
| 23.04.2026 | 64,55 | 65,25 | 64,35 | 64,87 | 0,61% | 300,00 |
| 22.04.2026 | 64,04 | 64,57 | 63,64 | 64,47 | 1,06% | 33,00 |
| 21.04.2026 | 64,88 | 65,11 | 63,77 | 63,80 | -1,44% | 57,00 |
| 20.04.2026 | 64,53 | 65,40 | 64,34 | 64,73 | -0,12% | 2.229,00 |
| 17.04.2026 | 63,06 | 65,03 | 62,51 | 64,81 | 3,14% | 300,00 |
| 16.04.2026 | 62,95 | 63,26 | 62,09 | 62,83 | 0,06% | 293,00 |
| 15.04.2026 | 63,17 | 63,56 | 62,48 | 62,80 | 0,03% | 360,00 |
| 14.04.2026 | 62,65 | 63,01 | 62,14 | 62,78 | 0,55% | 711,00 |
| 13.04.2026 | 62,17 | 62,95 | 62,06 | 62,43 | 0,44% | 568,00 |
| 10.04.2026 | 64,32 | 64,32 | 61,11 | 62,16 | -2,94% | 410,00 |
| 09.04.2026 | 64,55 | 64,56 | 63,26 | 64,04 | -0,62% | 17,00 |
| 08.04.2026 | 63,57 | 64,59 | 62,64 | 64,44 | 2,07% | 1.255,00 |
| 07.04.2026 | 63,76 | 63,86 | 62,23 | 63,13 | 2,21% | 755,00 |
| 02.04.2026 | 61,63 | 62,54 | 61,19 | 61,77 | -0,80% | 580,00 |
| 01.04.2026 | 61,74 | 62,36 | 61,22 | 62,26 | 1,02% | 115,00 |
| 31.03.2026 | 60,95 | 61,83 | 59,22 | 61,63 | 1,82% | 1.576,00 |
| 30.03.2026 | 71,03 | 71,70 | 59,53 | 60,53 | -14,81% | 1.918,00 |
| 27.03.2026 | 71,93 | 71,98 | 70,91 | 71,05 | -0,82% | 17,00 |
| 26.03.2026 | 71,40 | 72,50 | 71,22 | 71,64 | 0,00% | 19.200,00 |
| 25.03.2026 | 70,99 | 71,94 | 70,38 | 71,64 | 1,50% | 1.860,00 |
| 24.03.2026 | 70,50 | 71,51 | 69,11 | 70,58 | 0,46% | - |
| 23.03.2026 | 69,64 | 71,83 | 69,49 | 70,26 | -0,08% | 15,00 |
| 20.03.2026 | 70,57 | 71,56 | 70,16 | 70,31 | -0,41% | 1.320,00 |
| 19.03.2026 | 71,94 | 72,16 | 70,02 | 70,60 | -1,88% | 466,00 |
| 18.03.2026 | 73,46 | 73,56 | 71,77 | 71,95 | -1,51% | 106,00 |
| 17.03.2026 | 73,40 | 74,01 | 72,96 | 73,05 | -0,72% | 165,00 |
| 16.03.2026 | 75,43 | 75,43 | 72,29 | 73,58 | -1,72% | 4.496,00 |
| 13.03.2026 | 73,96 | 75,09 | 73,67 | 74,87 | 1,55% | 60,00 |
| 12.03.2026 | 72,74 | 74,50 | 72,52 | 73,73 | 0,88% | - |
| 11.03.2026 | 72,48 | 73,12 | 72,02 | 73,08 | 0,48% | - |
| 10.03.2026 | 72,83 | 73,41 | 72,09 | 72,73 | -0,08% | 90,00 |
| 09.03.2026 | 73,25 | 73,98 | 71,37 | 72,79 | -0,76% | 1.251,00 |
| 06.03.2026 | 73,89 | 74,08 | 72,63 | 73,35 | -0,73% | 67,00 |
| 05.03.2026 | 75,24 | 75,62 | 73,85 | 73,89 | -1,88% | 1.266,00 |
| 04.03.2026 | 75,74 | 75,90 | 74,28 | 75,30 | -0,63% | 55,00 |
| 03.03.2026 | 77,35 | 78,19 | 75,65 | 75,78 | -2,08% | 88,00 |
| 02.03.2026 | 76,95 | 78,01 | 76,72 | 77,39 | 0,33% | 18,00 |
| 27.02.2026 | 75,53 | 77,18 | 75,32 | 77,14 | 2,09% | 513,00 |
| 26.02.2026 | 75,46 | 76,51 | 75,38 | 75,56 | 0,13% | 9.600,00 |
| 25.02.2026 | 76,12 | 76,35 | 74,65 | 75,46 | -1,13% | 17,00 |
| 24.02.2026 | 75,94 | 76,53 | 75,52 | 76,32 | 0,55% | - |
| 23.02.2026 | 76,16 | 77,00 | 75,42 | 75,90 | -0,80% | 225,00 |
| 20.02.2026 | 76,26 | 76,62 | 75,81 | 76,51 | 0,47% | 126,00 |
| 19.02.2026 | 75,66 | 76,64 | 75,59 | 76,16 | 0,51% | 111,00 |
| 18.02.2026 | 75,75 | 76,45 | 75,30 | 75,77 | 0,13% | 630,00 |
| 17.02.2026 | 76,49 | 77,69 | 75,09 | 75,67 | -0,98% | 1.110,00 |
| 16.02.2026 | 76,32 | 76,44 | 76,31 | 76,42 | 0,15% | 315,00 |
| 13.02.2026 | 75,85 | 76,95 | 74,99 | 76,31 | 0,74% | 927,00 |
| 12.02.2026 | 74,20 | 77,02 | 74,01 | 75,75 | 2,14% | 764,00 |
| 11.02.2026 | 73,53 | 74,64 | 73,20 | 74,16 | 0,69% | 311,00 |
| 10.02.2026 | 72,60 | 74,31 | 72,15 | 73,66 | 1,50% | 143,00 |
| 09.02.2026 | 72,90 | 73,36 | 71,87 | 72,57 | -0,87% | 57,00 |
| 06.02.2026 | 71,74 | 73,36 | 71,49 | 73,21 | 1,90% | 753,00 |
| 05.02.2026 | 71,73 | 72,86 | 71,60 | 71,85 | 0,20% | 764,00 |
| 04.02.2026 | 71,57 | 72,52 | 71,12 | 71,70 | 0,17% | 746,00 |