65,170€
2,21%
Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 64,82 | 66,82 | 64,82 | 65,17 | 2,21% | 2.839,00 |
| 05.06.2025 | 63,81 | 63,81 | 63,76 | 63,76 | -0,96% | 2,00 |
| 04.06.2025 | 64,38 | 64,38 | 64,38 | 64,38 | -0,11% | - |
| 03.06.2025 | 64,45 | 64,45 | 64,45 | 64,45 | 1,74% | - |
| 02.06.2025 | 64,28 | 64,28 | 63,35 | 63,35 | -1,97% | 147,00 |
| 30.05.2025 | 64,62 | 64,62 | 64,62 | 64,62 | 2,56% | - |
| 29.05.2025 | 63,97 | 63,97 | 63,01 | 63,01 | -1,45% | 224,00 |
| 28.05.2025 | 62,95 | 64,40 | 62,95 | 63,94 | 0,09% | 112,00 |
| 27.05.2025 | 63,85 | 63,88 | 63,85 | 63,88 | 0,57% | 24,00 |
| 26.05.2025 | 64,01 | 64,02 | 63,52 | 63,52 | 0,70% | 64,00 |
| 23.05.2025 | 64,11 | 64,11 | 63,08 | 63,08 | -1,02% | 68,00 |
| 22.05.2025 | 63,55 | 63,73 | 63,55 | 63,73 | -1,13% | 4,00 |
| 21.05.2025 | 65,19 | 65,19 | 64,46 | 64,46 | -1,65% | 260,00 |
| 20.05.2025 | 64,67 | 65,54 | 64,67 | 65,54 | 1,52% | 59,00 |
| 19.05.2025 | 63,35 | 64,56 | 63,35 | 64,56 | -0,26% | 267,00 |
| 16.05.2025 | 64,56 | 64,73 | 64,56 | 64,73 | 0,78% | 11,00 |
| 15.05.2025 | 63,77 | 64,23 | 63,40 | 64,23 | 1,34% | 210,00 |
| 14.05.2025 | 63,93 | 63,93 | 62,84 | 63,38 | -1,12% | 220,00 |
| 13.05.2025 | 64,81 | 64,81 | 64,10 | 64,10 | 0,17% | 361,00 |
| 12.05.2025 | 62,46 | 64,12 | 62,46 | 63,99 | 1,30% | 888,00 |
| 09.05.2025 | 63,07 | 63,17 | 63,07 | 63,17 | -1,13% | 17,00 |
| 08.05.2025 | 63,89 | 63,89 | 63,89 | 63,89 | 2,98% | - |
| 07.05.2025 | 62,30 | 62,30 | 61,63 | 62,04 | 0,32% | 106,00 |
| 06.05.2025 | 61,84 | 61,84 | 61,84 | 61,84 | -0,96% | - |
| 05.05.2025 | 61,55 | 62,44 | 61,55 | 62,44 | 0,55% | 1,00 |
| 02.05.2025 | 62,38 | 62,70 | 62,10 | 62,10 | 5,65% | 254,00 |
| 29.04.2025 | 61,87 | 61,87 | 58,78 | 58,78 | -5,10% | 474,00 |
| 28.04.2025 | 61,94 | 61,94 | 61,94 | 61,94 | -0,29% | - |
| 25.04.2025 | 63,77 | 63,77 | 62,12 | 62,12 | -3,12% | 79,00 |
| 24.04.2025 | 64,26 | 64,26 | 64,12 | 64,12 | 0,33% | 80,00 |
| 23.04.2025 | 65,03 | 65,03 | 63,91 | 63,91 | 0,25% | 5,00 |
| 22.04.2025 | 62,17 | 63,75 | 62,17 | 63,75 | 0,93% | 250,00 |
| 17.04.2025 | 62,04 | 63,16 | 62,04 | 63,16 | 0,14% | 100,00 |
| 16.04.2025 | 61,80 | 63,07 | 61,53 | 63,07 | -1,16% | 15,00 |
| 15.04.2025 | 63,66 | 64,02 | 62,87 | 63,81 | 1,09% | 8,00 |
| 14.04.2025 | 62,66 | 63,12 | 62,66 | 63,12 | 3,04% | 2,00 |
| 11.04.2025 | 61,71 | 61,71 | 61,26 | 61,26 | -1,32% | 25,00 |
| 10.04.2025 | 62,61 | 63,73 | 62,08 | 62,08 | -3,92% | 773,00 |
| 08.04.2025 | 64,23 | 64,61 | 63,99 | 64,61 | 1,56% | 300,00 |
| 07.04.2025 | 62,55 | 64,85 | 62,55 | 63,62 | -4,26% | 338,00 |
| 04.04.2025 | 67,60 | 68,42 | 66,44 | 66,45 | -2,55% | 1.193,00 |
| 03.04.2025 | 68,40 | 68,40 | 68,19 | 68,19 | -1,63% | 19,00 |
| 02.04.2025 | 69,79 | 69,79 | 69,32 | 69,32 | -0,35% | 79,00 |
| 01.04.2025 | 69,99 | 71,19 | 69,56 | 69,56 | 0,65% | 16,00 |
| 31.03.2025 | 67,62 | 69,11 | 67,62 | 69,11 | 1,17% | 150,00 |
| 28.03.2025 | 68,31 | 68,31 | 68,31 | 68,31 | -0,15% | - |
| 27.03.2025 | 67,38 | 68,41 | 67,38 | 68,41 | 2,72% | 16,00 |
| 26.03.2025 | 66,60 | 66,60 | 66,60 | 66,60 | 1,79% | - |
| 25.03.2025 | 65,69 | 65,94 | 65,43 | 65,43 | -1,06% | 158,00 |
| 24.03.2025 | 66,52 | 66,52 | 65,80 | 66,13 | 0,78% | 111,00 |
| 21.03.2025 | 65,62 | 65,62 | 65,62 | 65,62 | -3,70% | - |
| 18.03.2025 | 68,14 | 68,14 | 68,14 | 68,14 | -0,12% | - |
| 17.03.2025 | 67,60 | 68,22 | 67,42 | 68,22 | 1,82% | 40,00 |
| 14.03.2025 | 66,93 | 67,00 | 66,93 | 67,00 | 0,18% | 1,00 |
| 13.03.2025 | 66,88 | 66,88 | 66,88 | 66,88 | -1,09% | - |
| 12.03.2025 | 67,62 | 67,62 | 67,62 | 67,62 | -1,00% | - |
| 11.03.2025 | 71,69 | 71,69 | 68,30 | 68,30 | -5,26% | 694,00 |
| 10.03.2025 | 70,07 | 72,48 | 70,07 | 72,09 | 2,42% | 45,00 |
| 07.03.2025 | 70,10 | 70,39 | 70,10 | 70,39 | 2,07% | 4,00 |
| 06.03.2025 | 68,74 | 68,96 | 68,74 | 68,96 | -5,05% | 30,00 |
| 04.03.2025 | 71,73 | 72,63 | 71,73 | 72,63 | 0,60% | 5,00 |
| 03.03.2025 | 73,31 | 73,31 | 72,20 | 72,20 | -0,01% | 11,00 |
| 28.02.2025 | 72,21 | 72,21 | 72,21 | 72,21 | 0,52% | - |
| 27.02.2025 | 71,63 | 71,84 | 71,63 | 71,84 | 1,76% | 65,00 |
| 26.02.2025 | 70,60 | 70,60 | 70,60 | 70,60 | -0,04% | - |
| 25.02.2025 | 70,91 | 70,91 | 70,63 | 70,63 | 0,61% | 1,00 |
| 24.02.2025 | 70,27 | 70,27 | 70,20 | 70,20 | 4,12% | 3,00 |
| 20.02.2025 | 67,66 | 67,66 | 67,42 | 67,42 | -0,49% | 2,00 |
| 19.02.2025 | 67,75 | 67,75 | 67,75 | 67,75 | 0,80% | - |
| 18.02.2025 | 67,31 | 67,33 | 67,21 | 67,21 | -1,02% | 130,00 |
| 17.02.2025 | 68,45 | 68,45 | 67,90 | 67,90 | -0,22% | 5,00 |
| 14.02.2025 | 68,26 | 68,26 | 68,05 | 68,05 | 0,38% | 33,00 |
| 13.02.2025 | 67,23 | 67,79 | 67,23 | 67,79 | 0,03% | 70,00 |
| 12.02.2025 | 67,77 | 67,77 | 67,77 | 67,77 | -0,47% | - |
| 11.02.2025 | 68,09 | 68,09 | 68,09 | 68,09 | -0,01% | 10,00 |
| 10.02.2025 | 68,76 | 68,76 | 68,10 | 68,10 | -1,50% | 100,00 |
| 07.02.2025 | 68,60 | 69,14 | 68,60 | 69,14 | 0,12% | 182,00 |
| 06.02.2025 | 69,50 | 69,50 | 69,06 | 69,06 | 1,32% | 202,00 |
| 05.02.2025 | 68,97 | 68,97 | 68,00 | 68,16 | -3,80% | 201,00 |
| 03.02.2025 | 70,77 | 70,85 | 70,40 | 70,85 | 0,30% | 98,00 |
| 31.01.2025 | 71,40 | 71,40 | 70,64 | 70,64 | 1,73% | 68,00 |
| 30.01.2025 | 69,10 | 69,44 | 69,10 | 69,44 | 0,07% | 50,00 |
| 29.01.2025 | 69,87 | 69,87 | 69,30 | 69,39 | -0,33% | 6,00 |
| 28.01.2025 | 73,80 | 73,80 | 69,62 | 69,62 | -4,30% | 92,00 |
| 27.01.2025 | 71,00 | 73,57 | 71,00 | 72,75 | 2,80% | 677,00 |
| 24.01.2025 | 70,77 | 70,77 | 70,77 | 70,77 | -0,08% | - |
| 23.01.2025 | 70,91 | 71,19 | 70,83 | 70,83 | 0,33% | 12,00 |
| 22.01.2025 | 70,67 | 70,67 | 70,60 | 70,60 | 0,38% | 2,00 |
| 21.01.2025 | 70,32 | 70,94 | 70,32 | 70,33 | -0,28% | 2,00 |
| 20.01.2025 | 70,53 | 70,53 | 70,53 | 70,53 | -1,33% | - |
| 17.01.2025 | 71,48 | 71,48 | 71,48 | 71,48 | 0,55% | - |
| 16.01.2025 | 70,76 | 71,12 | 70,76 | 71,09 | -1,77% | 2,00 |
| 15.01.2025 | 71,89 | 72,37 | 71,89 | 72,37 | 1,08% | 27,00 |
| 14.01.2025 | 72,06 | 72,06 | 71,60 | 71,60 | -0,76% | 25,00 |
| 13.01.2025 | 71,52 | 72,53 | 71,15 | 72,15 | -0,25% | 3,00 |
| 10.01.2025 | 71,81 | 72,33 | 71,80 | 72,33 | -0,39% | 100,00 |
| 09.01.2025 | 72,61 | 72,61 | 72,61 | 72,61 | 0,53% | - |
| 08.01.2025 | 72,23 | 72,23 | 72,23 | 72,23 | 0,46% | - |
| 07.01.2025 | 72,01 | 72,58 | 71,90 | 71,90 | -0,96% | 98,00 |
| 06.01.2025 | 72,94 | 72,94 | 72,60 | 72,60 | -0,47% | 554,00 |