68,185€
-1,64%
Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.01.2025 | 72,94 | 72,94 | 72,94 | 72,94 | -1,99% | - |
| 02.01.2025 | 74,61 | 74,61 | 74,42 | 74,42 | 1,67% | 8,00 |
| 30.12.2024 | 73,20 | 73,20 | 73,20 | 73,20 | -0,80% | - |
| 27.12.2024 | 73,79 | 73,79 | 73,79 | 73,79 | 0,65% | - |
| 23.12.2024 | 74,73 | 74,73 | 73,31 | 73,31 | -0,41% | 92,00 |
| 20.12.2024 | 74,25 | 74,25 | 73,61 | 73,61 | -0,89% | 6,00 |
| 19.12.2024 | 74,07 | 74,27 | 73,46 | 74,27 | -1,03% | 260,00 |
| 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 |