73,750€
-1,67%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 75,04 | 75,04 | 75,04 | 75,04 | 0,05% | - |
| 17.12.2024 | 75,15 | 75,41 | 75,00 | 75,00 | -1,08% | 153,00 |
| 16.12.2024 | 76,79 | 76,79 | 75,82 | 75,82 | -0,58% | 3,00 |
| 13.12.2024 | 76,26 | 76,26 | 76,26 | 76,26 | -0,31% | - |
| 12.12.2024 | 76,50 | 76,50 | 76,50 | 76,50 | -0,75% | - |
| 11.12.2024 | 77,08 | 77,08 | 77,08 | 77,08 | -0,30% | - |
| 10.12.2024 | 76,54 | 77,31 | 76,54 | 77,31 | 0,73% | 45,00 |
| 09.12.2024 | 76,79 | 76,79 | 76,75 | 76,75 | -0,23% | 1,00 |
| 06.12.2024 | 76,76 | 76,93 | 76,76 | 76,93 | 0,04% | 180,00 |
| 05.12.2024 | 76,90 | 76,90 | 76,90 | 76,90 | 1,54% | - |
| 04.12.2024 | 75,73 | 75,73 | 75,73 | 75,73 | 1,26% | - |
| 03.12.2024 | 72,91 | 75,20 | 72,91 | 74,79 | 2,71% | 226,00 |
| 02.12.2024 | 73,31 | 73,31 | 72,82 | 72,82 | -0,04% | 10,00 |
| 29.11.2024 | 72,85 | 72,85 | 72,85 | 72,85 | 0,11% | - |
| 28.11.2024 | 72,77 | 72,77 | 72,77 | 72,77 | -0,30% | - |
| 27.11.2024 | 72,99 | 72,99 | 72,99 | 72,99 | 0,07% | - |
| 26.11.2024 | 72,94 | 72,94 | 72,94 | 72,94 | -0,76% | - |
| 25.11.2024 | 73,64 | 73,64 | 72,84 | 73,50 | 3,67% | 18,00 |
| 21.11.2024 | 70,90 | 70,90 | 70,90 | 70,90 | 1,47% | - |
| 20.11.2024 | 69,87 | 69,87 | 69,87 | 69,87 | -1,31% | - |
| 19.11.2024 | 70,69 | 70,80 | 70,69 | 70,80 | 0,33% | 70,00 |
| 18.11.2024 | 70,57 | 70,57 | 70,57 | 70,57 | -0,65% | - |
| 15.11.2024 | 71,27 | 71,27 | 71,03 | 71,03 | -1,43% | 114,00 |
| 14.11.2024 | 72,75 | 72,75 | 72,06 | 72,06 | -0,17% | 114,00 |
| 13.11.2024 | 71,82 | 72,18 | 71,82 | 72,18 | -2,08% | 298,00 |
| 12.11.2024 | 73,64 | 73,71 | 73,64 | 73,71 | 2,56% | 10,00 |
| 11.11.2024 | 71,87 | 71,87 | 71,87 | 71,87 | -0,50% | 2,00 |
| 08.11.2024 | 72,17 | 72,23 | 72,17 | 72,23 | 1,15% | 51,00 |
| 07.11.2024 | 72,36 | 72,36 | 71,25 | 71,41 | 3,06% | 16,00 |
| 05.11.2024 | 69,29 | 69,29 | 69,29 | 69,29 | 0,45% | 15,00 |
| 04.11.2024 | 68,17 | 69,42 | 68,17 | 68,98 | -0,39% | 59,00 |
| 01.11.2024 | 69,50 | 69,50 | 69,04 | 69,25 | 0,71% | 20,00 |
| 31.10.2024 | 68,76 | 68,76 | 68,76 | 68,76 | 0,59% | - |
| 30.10.2024 | 68,29 | 68,36 | 68,29 | 68,36 | -0,88% | 25,00 |
| 29.10.2024 | 70,60 | 71,00 | 68,97 | 68,97 | -0,66% | 703,00 |
| 28.10.2024 | 69,43 | 69,43 | 69,43 | 69,43 | 1,24% | - |
| 25.10.2024 | 68,58 | 68,58 | 68,58 | 68,58 | -0,29% | - |
| 24.10.2024 | 69,53 | 69,53 | 68,78 | 68,78 | -0,49% | 8,00 |
| 23.10.2024 | 69,88 | 69,88 | 69,12 | 69,12 | 0,23% | 2,00 |
| 22.10.2024 | 69,01 | 69,01 | 68,88 | 68,96 | -1,18% | 110,00 |
| 21.10.2024 | 68,98 | 69,78 | 68,98 | 69,78 | 0,61% | 1,00 |
| 18.10.2024 | 68,92 | 69,36 | 68,90 | 69,36 | -0,37% | 188,00 |
| 17.10.2024 | 69,62 | 69,62 | 69,62 | 69,62 | 0,36% | - |
| 16.10.2024 | 69,37 | 69,37 | 69,37 | 69,37 | -0,69% | - |
| 15.10.2024 | 69,75 | 69,85 | 69,75 | 69,85 | 1,09% | 5,00 |
| 14.10.2024 | 67,41 | 69,10 | 67,41 | 69,10 | 1,26% | 816,00 |
| 11.10.2024 | 68,24 | 68,24 | 68,24 | 68,24 | 0,84% | - |
| 10.10.2024 | 67,74 | 67,74 | 67,67 | 67,67 | -1,50% | 83,00 |
| 09.10.2024 | 68,73 | 68,73 | 68,54 | 68,70 | 0,38% | 251,00 |
| 08.10.2024 | 68,44 | 68,44 | 68,44 | 68,44 | 0,62% | - |
| 07.10.2024 | 69,33 | 69,33 | 68,02 | 68,02 | -1,22% | 157,00 |
| 04.10.2024 | 68,86 | 68,86 | 68,86 | 68,86 | -1,36% | - |
| 03.10.2024 | 69,81 | 69,81 | 69,81 | 69,81 | -0,71% | - |
| 02.10.2024 | 70,31 | 70,31 | 70,31 | 70,31 | -0,93% | - |
| 01.10.2024 | 70,64 | 70,97 | 70,45 | 70,97 | 2,00% | 118,00 |
| 30.09.2024 | 69,58 | 69,58 | 69,58 | 69,58 | -0,88% | - |
| 27.09.2024 | 70,20 | 70,20 | 70,20 | 70,20 | 1,39% | - |
| 26.09.2024 | 69,24 | 69,24 | 69,24 | 69,24 | 0,45% | - |
| 25.09.2024 | 68,93 | 68,93 | 68,93 | 68,93 | 1,35% | - |
| 24.09.2024 | 68,01 | 68,01 | 68,01 | 68,01 | -0,22% | - |
| 23.09.2024 | 67,93 | 68,16 | 67,06 | 68,16 | 1,87% | 43,00 |
| 20.09.2024 | 66,91 | 66,91 | 66,91 | 66,91 | -1,93% | - |
| 16.09.2024 | 69,47 | 69,47 | 68,23 | 68,23 | -1,34% | 5,00 |
| 13.09.2024 | 69,16 | 69,16 | 69,16 | 69,16 | -0,47% | - |
| 12.09.2024 | 69,49 | 69,49 | 69,49 | 69,49 | -2,48% | - |
| 10.09.2024 | 71,26 | 71,26 | 71,26 | 71,26 | 0,08% | - |
| 09.09.2024 | 70,49 | 71,20 | 70,49 | 71,20 | 0,35% | 2,00 |
| 06.09.2024 | 70,95 | 70,95 | 70,95 | 70,95 | 0,55% | - |
| 05.09.2024 | 70,58 | 70,75 | 70,56 | 70,56 | -0,20% | 201,00 |
| 04.09.2024 | 70,85 | 70,85 | 70,70 | 70,70 | -0,79% | 8,00 |
| 03.09.2024 | 71,26 | 71,26 | 71,26 | 71,26 | 1,08% | - |
| 02.09.2024 | 71,09 | 71,09 | 70,50 | 70,50 | 0,44% | 13,00 |
| 30.08.2024 | 70,19 | 70,19 | 70,19 | 70,19 | 0,36% | - |
| 29.08.2024 | 69,94 | 69,94 | 69,94 | 69,94 | 1,42% | - |
| 28.08.2024 | 68,96 | 68,96 | 68,96 | 68,96 | 0,44% | - |
| 27.08.2024 | 68,66 | 68,66 | 68,66 | 68,66 | -0,82% | - |
| 26.08.2024 | 69,35 | 69,35 | 69,23 | 69,23 | 0,28% | 100,00 |
| 23.08.2024 | 70,13 | 70,13 | 69,04 | 69,04 | -0,62% | 27,00 |
| 22.08.2024 | 69,48 | 69,48 | 69,43 | 69,47 | 0,54% | 10,00 |
| 21.08.2024 | 68,97 | 69,10 | 68,97 | 69,10 | -0,07% | 31,00 |
| 20.08.2024 | 69,15 | 69,15 | 69,15 | 69,15 | -0,06% | - |
| 19.08.2024 | 69,20 | 69,20 | 69,19 | 69,19 | -0,52% | 1,00 |
| 16.08.2024 | 69,55 | 69,55 | 69,55 | 69,55 | 1,22% | - |
| 15.08.2024 | 69,86 | 69,86 | 68,71 | 68,71 | 0,16% | 4,00 |
| 14.08.2024 | 68,60 | 68,60 | 68,60 | 68,60 | 0,56% | - |
| 13.08.2024 | 68,22 | 68,22 | 68,22 | 68,22 | -0,84% | - |
| 12.08.2024 | 68,80 | 68,80 | 68,80 | 68,80 | -0,07% | - |
| 09.08.2024 | 68,58 | 69,16 | 68,58 | 68,85 | -1,15% | 22,00 |
| 08.08.2024 | 69,65 | 69,65 | 69,65 | 69,65 | 0,23% | - |
| 07.08.2024 | 69,90 | 69,90 | 69,49 | 69,49 | 0,22% | 1,00 |
| 06.08.2024 | 68,17 | 69,41 | 68,13 | 69,34 | 1,73% | 383,00 |
| 05.08.2024 | 69,60 | 70,07 | 68,16 | 68,16 | -1,39% | 2.482,00 |
| 02.08.2024 | 70,13 | 70,13 | 69,12 | 69,12 | -1,80% | 231,00 |
| 01.08.2024 | 70,86 | 70,86 | 70,36 | 70,39 | 2,68% | 67,00 |
| 30.07.2024 | 68,16 | 68,55 | 67,69 | 68,55 | 1,77% | 307,00 |
| 29.07.2024 | 67,36 | 67,36 | 67,36 | 67,36 | 0,18% | - |
| 26.07.2024 | 67,24 | 67,24 | 67,24 | 67,24 | 0,90% | - |
| 25.07.2024 | 66,35 | 66,64 | 66,35 | 66,64 | 1,17% | 25,00 |
| 24.07.2024 | 67,25 | 68,04 | 65,79 | 65,87 | -2,80% | 393,00 |
| 23.07.2024 | 67,72 | 68,15 | 67,72 | 67,77 | -0,18% | 3,00 |