65,775€
-0,78%
Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 70,16 | 71,88 | 69,66 | 71,58 | 1,84% | 295,00 |
| 02.02.2026 | 70,70 | 71,21 | 70,07 | 70,28 | -0,66% | 486,00 |
| 30.01.2026 | 70,47 | 70,95 | 69,75 | 70,75 | 0,71% | 1.253,00 |
| 29.01.2026 | 69,63 | 70,59 | 69,44 | 70,25 | 0,54% | 14,00 |
| 28.01.2026 | 69,62 | 71,20 | 69,47 | 69,87 | 0,24% | 466,00 |
| 27.01.2026 | 63,88 | 69,78 | 63,05 | 69,70 | 9,02% | 1.154,00 |
| 26.01.2026 | 64,30 | 64,99 | 63,65 | 63,93 | -0,78% | - |
| 23.01.2026 | 65,46 | 65,51 | 64,41 | 64,43 | -1,42% | 4.500,00 |
| 22.01.2026 | 65,75 | 66,31 | 65,21 | 65,36 | -0,71% | 640,00 |
| 21.01.2026 | 65,29 | 66,03 | 65,16 | 65,83 | 0,88% | 93,00 |
| 20.01.2026 | 67,33 | 67,33 | 65,18 | 65,25 | -2,43% | - |
| 19.01.2026 | 67,13 | 67,26 | 66,65 | 66,88 | -1,57% | 56,00 |
| 16.01.2026 | 67,97 | 68,26 | 66,99 | 67,95 | -0,38% | 362,00 |
| 15.01.2026 | 66,20 | 68,29 | 66,08 | 68,21 | 2,97% | 760,00 |
| 14.01.2026 | 65,30 | 66,78 | 65,05 | 66,24 | 1,37% | 305,00 |
| 13.01.2026 | 63,74 | 65,47 | 63,65 | 65,34 | 2,55% | 954,00 |
| 12.01.2026 | 63,62 | 64,34 | 63,08 | 63,72 | -0,16% | - |
| 09.01.2026 | 63,79 | 64,50 | 63,23 | 63,82 | 0,20% | 1.924,00 |
| 08.01.2026 | 61,65 | 64,19 | 61,65 | 63,70 | 3,12% | - |
| 07.01.2026 | 62,43 | 63,06 | 61,72 | 61,77 | -1,13% | 3.064,00 |
| 06.01.2026 | 62,02 | 62,57 | 61,85 | 62,48 | 0,60% | 280,00 |
| 05.01.2026 | 62,12 | 62,39 | 60,86 | 62,11 | 0,25% | 605,00 |
| 02.01.2026 | 62,25 | 62,46 | 61,30 | 61,95 | -2,08% | 1.472,00 |
| 30.12.2025 | 63,24 | 63,31 | 63,20 | 63,27 | 0,03% | 70,00 |
| 29.12.2025 | 63,07 | 63,38 | 62,81 | 63,25 | 0,87% | 33,00 |
| 23.12.2025 | 63,24 | 63,51 | 62,53 | 62,70 | -1,07% | - |
| 22.12.2025 | 63,45 | 63,62 | 62,99 | 63,38 | -0,39% | 141,00 |
| 19.12.2025 | 64,04 | 64,36 | 63,60 | 63,63 | -0,65% | 280,00 |
| 18.12.2025 | 64,48 | 65,01 | 63,89 | 64,04 | -0,71% | 92,00 |
| 17.12.2025 | 64,27 | 64,67 | 63,96 | 64,50 | 0,93% | - |
| 16.12.2025 | 64,21 | 64,53 | 63,44 | 63,91 | -0,45% | - |
| 15.12.2025 | 63,38 | 64,49 | 63,24 | 64,20 | 1,36% | 410,00 |
| 12.12.2025 | 63,28 | 63,55 | 62,88 | 63,34 | 0,14% | 1.301,00 |
| 11.12.2025 | 62,98 | 63,52 | 62,66 | 63,25 | 0,50% | - |
| 10.12.2025 | 62,49 | 62,96 | 62,07 | 62,93 | 0,78% | - |
| 09.12.2025 | 62,46 | 63,11 | 62,25 | 62,45 | -0,06% | 17,00 |
| 08.12.2025 | 62,70 | 62,93 | 62,09 | 62,49 | -0,49% | 44,00 |
| 05.12.2025 | 62,93 | 63,55 | 62,75 | 62,79 | -0,44% | 56,00 |