68,455€
0,15%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |