Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 69,86 | 69,86 | 69,86 | 69,86 | 0,88% | - |
| 25.09.2025 | 69,52 | 69,52 | 69,25 | 69,25 | -0,89% | 1,00 |
| 24.09.2025 | 70,09 | 70,16 | 69,87 | 69,87 | 0,84% | 310,00 |
| 23.09.2025 | 69,21 | 69,32 | 69,21 | 69,29 | -0,27% | 22,00 |
| 22.09.2025 | 69,44 | 69,48 | 69,44 | 69,48 | -0,71% | 1,00 |
| 19.09.2025 | 70,39 | 70,39 | 69,98 | 69,98 | 1,05% | 18,00 |
| 18.09.2025 | 69,25 | 69,25 | 69,25 | 69,25 | 1,49% | - |
| 17.09.2025 | 68,23 | 68,23 | 68,23 | 68,23 | 0,55% | 1,00 |
| 16.09.2025 | 67,15 | 67,86 | 67,15 | 67,86 | -0,77% | 3,00 |
| 15.09.2025 | 69,45 | 69,45 | 68,39 | 68,39 | -0,31% | 280,00 |
| 12.09.2025 | 69,04 | 69,04 | 68,60 | 68,60 | -2,00% | 100,00 |
| 05.09.2025 | 70,36 | 70,65 | 70,00 | 70,00 | -0,79% | 512,00 |
| 04.09.2025 | 70,56 | 70,56 | 70,56 | 70,56 | 0,76% | - |
| 03.09.2025 | 69,00 | 70,03 | 69,00 | 70,03 | 1,26% | 200,00 |
| 02.09.2025 | 69,41 | 69,41 | 69,16 | 69,16 | 0,89% | 10,00 |
| 01.09.2025 | 68,55 | 68,55 | 68,55 | 68,55 | 0,12% | 9,00 |
| 29.08.2025 | 68,47 | 68,47 | 68,47 | 68,47 | 0,71% | - |
| 28.08.2025 | 69,00 | 69,00 | 67,96 | 67,99 | -1,45% | 109,00 |
| 27.08.2025 | 68,99 | 68,99 | 68,99 | 68,99 | 1,10% | - |
| 26.08.2025 | 68,24 | 68,24 | 68,24 | 68,24 | -1,47% | - |
| 25.08.2025 | 69,26 | 69,26 | 69,26 | 69,26 | 1,91% | 3,00 |
| 22.08.2025 | 69,08 | 69,08 | 67,96 | 67,96 | -1,38% | 19,00 |
| 21.08.2025 | 68,91 | 68,91 | 68,91 | 68,91 | 2,00% | 105,00 |
| 20.08.2025 | 67,55 | 67,56 | 67,55 | 67,56 | -1,03% | 2,00 |
| 19.08.2025 | 67,25 | 68,61 | 67,25 | 68,26 | 0,54% | 79,00 |
| 18.08.2025 | 67,34 | 67,89 | 67,34 | 67,89 | -1,05% | 7,00 |
| 15.08.2025 | 69,81 | 69,99 | 68,61 | 68,61 | -1,72% | 12,00 |
| 14.08.2025 | 69,81 | 69,81 | 69,81 | 69,81 | -0,53% | - |
| 13.08.2025 | 70,18 | 70,18 | 70,18 | 70,18 | 1,77% | - |
| 12.08.2025 | 68,96 | 68,96 | 68,96 | 68,96 | 0,77% | - |
| 11.08.2025 | 68,65 | 69,35 | 68,43 | 68,43 | -0,85% | 117,00 |
| 08.08.2025 | 68,80 | 69,02 | 68,80 | 69,02 | 0,55% | 4,00 |
| 07.08.2025 | 70,54 | 70,54 | 68,64 | 68,64 | -0,79% | 64,00 |
| 06.08.2025 | 68,07 | 69,19 | 68,07 | 69,19 | 0,65% | 2,00 |
| 05.08.2025 | 68,74 | 68,74 | 68,74 | 68,74 | -0,98% | - |
| 04.08.2025 | 68,69 | 69,42 | 68,69 | 69,42 | 1,11% | 61,00 |
| 01.08.2025 | 70,03 | 70,03 | 68,65 | 68,66 | -3,51% | 47,00 |
| 31.07.2025 | 71,16 | 71,16 | 71,16 | 71,16 | 4,40% | 4,00 |
| 29.07.2025 | 70,61 | 70,61 | 68,16 | 68,16 | -2,05% | 124,00 |
| 28.07.2025 | 69,59 | 69,59 | 69,59 | 69,59 | 1,65% | - |
| 25.07.2025 | 68,60 | 68,61 | 68,39 | 68,46 | 0,16% | 143,00 |
| 24.07.2025 | 68,00 | 68,35 | 68,00 | 68,35 | -0,97% | 47,00 |
| 23.07.2025 | 68,94 | 69,02 | 68,79 | 69,02 | 2,15% | 58,00 |
| 22.07.2025 | 67,57 | 67,57 | 67,57 | 67,57 | 0,01% | 47,00 |
| 21.07.2025 | 67,36 | 67,56 | 67,36 | 67,56 | 0,30% | 105,00 |
| 18.07.2025 | 67,46 | 67,46 | 67,36 | 67,36 | 1,54% | 135,00 |
| 17.07.2025 | 66,41 | 66,41 | 66,34 | 66,34 | 1,41% | 8,00 |
| 16.07.2025 | 66,53 | 66,53 | 65,42 | 65,42 | -1,36% | 406,00 |
| 15.07.2025 | 66,92 | 66,92 | 65,76 | 66,32 | 0,30% | 180,00 |
| 14.07.2025 | 66,12 | 66,12 | 66,12 | 66,12 | 1,07% | - |
| 11.07.2025 | 66,12 | 66,14 | 65,42 | 65,42 | -1,64% | 98,00 |
| 10.07.2025 | 65,22 | 66,51 | 65,22 | 66,51 | 2,37% | 134,00 |
| 09.07.2025 | 64,97 | 64,97 | 64,97 | 64,97 | -1,13% | - |
| 08.07.2025 | 65,71 | 65,71 | 65,71 | 65,71 | 0,58% | 30,00 |
| 07.07.2025 | 65,72 | 65,72 | 65,33 | 65,33 | 0,38% | 8,00 |
| 04.07.2025 | 65,08 | 65,08 | 65,08 | 65,08 | -0,75% | - |
| 03.07.2025 | 65,57 | 65,57 | 65,57 | 65,57 | -0,05% | - |
| 02.07.2025 | 65,60 | 65,60 | 65,60 | 65,60 | 0,18% | - |
| 01.07.2025 | 64,78 | 65,48 | 64,78 | 65,48 | 1,69% | 7,00 |
| 30.06.2025 | 64,39 | 64,39 | 64,39 | 64,39 | 1,04% | - |
| 27.06.2025 | 63,73 | 63,73 | 63,73 | 63,73 | -0,81% | 2,00 |
| 26.06.2025 | 64,05 | 64,25 | 64,02 | 64,25 | -0,56% | 100,00 |
| 25.06.2025 | 65,61 | 65,61 | 64,61 | 64,61 | -1,07% | 76,00 |
| 24.06.2025 | 65,84 | 65,84 | 65,31 | 65,31 | 0,38% | 400,00 |
| 23.06.2025 | 66,29 | 66,29 | 65,06 | 65,06 | 0,28% | 74,00 |
| 20.06.2025 | 64,71 | 64,91 | 64,71 | 64,88 | 1,41% | 279,00 |
| 19.06.2025 | 63,98 | 63,98 | 63,98 | 63,98 | -1,31% | - |
| 18.06.2025 | 64,83 | 64,83 | 64,83 | 64,83 | 0,03% | - |
| 17.06.2025 | 63,71 | 64,81 | 63,71 | 64,81 | 0,84% | 23,00 |
| 16.06.2025 | 65,01 | 65,24 | 64,27 | 64,27 | -0,66% | 61,00 |
| 13.06.2025 | 64,67 | 65,00 | 64,67 | 64,70 | -0,51% | 20,00 |
| 12.06.2025 | 65,32 | 65,32 | 64,10 | 65,03 | -0,66% | 56,00 |
| 11.06.2025 | 66,49 | 66,49 | 65,46 | 65,46 | -1,71% | 6,00 |
| 10.06.2025 | 65,90 | 66,60 | 65,90 | 66,60 | 1,06% | 15,00 |
| 09.06.2025 | 65,17 | 66,47 | 65,17 | 65,90 | 1,12% | 30,00 |
| 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 |