84,710$
-0,71%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 84,73 | 85,12 | 83,55 | 84,71 | -0,71% | 2.688.397,00 |
| 29.07.2026 | 84,83 | 85,90 | 84,81 | 85,32 | 0,14% | 3.314.266,00 |
| 28.07.2026 | 85,25 | 86,65 | 84,59 | 85,20 | 1,32% | 3.617.349,00 |
| 27.07.2026 | 83,19 | 84,36 | 83,17 | 84,09 | 1,18% | 2.057.093,00 |
| 24.07.2026 | 82,54 | 83,23 | 81,96 | 83,11 | 1,69% | 2.213.441,00 |
| 23.07.2026 | 80,15 | 81,90 | 80,15 | 81,73 | -0,47% | 2.165.776,00 |
| 22.07.2026 | 81,66 | 83,05 | 81,11 | 82,12 | 1,11% | 2.792.529,00 |
| 21.07.2026 | 80,30 | 81,79 | 79,91 | 81,22 | 0,54% | 2.127.067,00 |
| 20.07.2026 | 82,37 | 82,63 | 80,73 | 80,78 | -1,11% | 1.897.848,00 |
| 17.07.2026 | 82,99 | 84,10 | 81,14 | 81,69 | -0,68% | 3.476.500,00 |
| 16.07.2026 | 81,28 | 82,73 | 81,15 | 82,25 | 1,88% | 2.346.687,00 |
| 15.07.2026 | 82,55 | 82,86 | 80,27 | 80,73 | -2,56% | 2.762.970,00 |
| 14.07.2026 | 83,55 | 83,57 | 82,09 | 82,85 | -0,73% | 2.600.567,00 |
| 13.07.2026 | 84,14 | 84,81 | 83,37 | 83,46 | -0,44% | 2.006.490,00 |
| 10.07.2026 | 82,33 | 83,94 | 82,14 | 83,83 | 2,19% | 2.610.102,00 |
| 09.07.2026 | 83,36 | 84,13 | 81,80 | 82,03 | -1,37% | 5.366.203,00 |
| 08.07.2026 | 84,71 | 84,72 | 82,84 | 83,17 | -1,71% | 2.505.416,00 |
| 07.07.2026 | 83,54 | 85,31 | 83,04 | 84,62 | 0,46% | 2.857.086,00 |
| 06.07.2026 | 84,41 | 84,84 | 83,04 | 84,23 | -0,71% | 4.117.047,00 |
| 02.07.2026 | 83,07 | 84,87 | 82,92 | 84,83 | 1,56% | 3.651.598,00 |
| 01.07.2026 | 83,03 | 83,77 | 82,77 | 83,53 | -0,06% | 4.010.989,00 |
| 30.06.2026 | 82,90 | 83,65 | 82,45 | 83,58 | 0,22% | 3.838.067,00 |
| 29.06.2026 | 82,70 | 83,55 | 82,28 | 83,40 | 0,70% | 3.321.887,00 |
| 26.06.2026 | 81,95 | 82,92 | 81,64 | 82,82 | 2,44% | 5.644.894,00 |
| 25.06.2026 | 80,56 | 82,13 | 80,46 | 80,85 | 0,32% | 3.339.860,00 |
| 24.06.2026 | 79,67 | 81,06 | 78,89 | 80,59 | 1,65% | 3.758.543,00 |
| 23.06.2026 | 78,97 | 79,58 | 78,25 | 79,28 | 1,67% | 3.374.066,00 |
| 22.06.2026 | 78,70 | 79,20 | 77,94 | 77,98 | -0,91% | 3.244.344,00 |
| 18.06.2026 | 80,37 | 80,37 | 78,42 | 78,70 | -0,38% | 6.460.792,00 |
| 17.06.2026 | 78,98 | 79,50 | 78,49 | 79,00 | -0,55% | 3.629.927,00 |
| 16.06.2026 | 80,08 | 80,64 | 78,94 | 79,44 | -0,31% | 2.753.774,00 |
| 15.06.2026 | 78,96 | 79,72 | 78,34 | 79,69 | 0,63% | 4.525.703,00 |
| 12.06.2026 | 80,20 | 80,20 | 78,95 | 79,19 | -0,57% | 2.464.201,00 |
| 11.06.2026 | 78,41 | 80,11 | 78,41 | 79,64 | 1,40% | 3.548.743,00 |
| 10.06.2026 | 78,32 | 79,08 | 77,79 | 78,54 | 1,28% | 2.741.348,00 |
| 09.06.2026 | 76,40 | 78,18 | 76,00 | 77,55 | 1,40% | 2.406.883,00 |
| 08.06.2026 | 76,05 | 76,86 | 76,00 | 76,48 | 0,25% | 2.454.844,00 |
| 05.06.2026 | 74,62 | 76,40 | 74,50 | 76,29 | 2,61% | 3.584.833,00 |
| 04.06.2026 | 76,15 | 76,40 | 74,24 | 74,35 | -1,18% | 2.406.375,00 |
| 03.06.2026 | 73,71 | 75,33 | 73,65 | 75,24 | 1,54% | 2.869.094,00 |
| 02.06.2026 | 73,54 | 74,62 | 73,03 | 74,10 | 0,52% | 3.628.491,00 |
| 01.06.2026 | 74,83 | 75,30 | 73,42 | 73,72 | -2,76% | 3.230.737,00 |
| 29.05.2026 | 75,71 | 76,07 | 75,18 | 75,81 | -0,14% | 5.164.968,00 |
| 28.05.2026 | 76,27 | 76,42 | 74,93 | 75,92 | 0,93% | 2.695.430,00 |
| 27.05.2026 | 75,60 | 76,20 | 75,08 | 75,22 | -0,13% | 2.976.270,00 |
| 26.05.2026 | 75,90 | 76,26 | 74,95 | 75,32 | -1,27% | 2.812.267,00 |
| 22.05.2026 | 76,92 | 77,09 | 75,91 | 76,29 | -0,92% | 3.331.696,00 |
| 21.05.2026 | 74,00 | 77,10 | 73,34 | 77,00 | 2,04% | 3.755.491,00 |
| 20.05.2026 | 74,89 | 75,84 | 74,24 | 75,46 | 0,36% | 2.818.489,00 |
| 19.05.2026 | 73,58 | 75,79 | 72,96 | 75,19 | 2,27% | 3.628.865,00 |
| 18.05.2026 | 72,81 | 73,75 | 72,48 | 73,52 | 1,31% | 3.706.588,00 |
| 15.05.2026 | 73,11 | 73,22 | 72,44 | 72,57 | -0,66% | 4.885.021,00 |
| 14.05.2026 | 73,62 | 73,82 | 72,99 | 73,05 | -0,19% | 2.290.791,00 |
| 13.05.2026 | 72,67 | 73,66 | 72,60 | 73,19 | 0,29% | 3.045.466,00 |
| 12.05.2026 | 72,83 | 73,42 | 71,94 | 72,98 | 0,56% | 2.822.199,00 |
| 11.05.2026 | 72,45 | 72,93 | 72,02 | 72,57 | 0,18% | 3.153.992,00 |
| 08.05.2026 | 73,27 | 73,70 | 72,42 | 72,44 | -0,60% | 2.876.078,00 |
| 07.05.2026 | 72,99 | 73,07 | 71,58 | 72,88 | -0,61% | 4.244.363,00 |
| 06.05.2026 | 73,66 | 74,06 | 73,03 | 73,33 | 0,67% | 4.312.041,00 |
| 05.05.2026 | 72,55 | 73,31 | 72,26 | 72,84 | 0,48% | 2.602.855,00 |
| 04.05.2026 | 73,50 | 74,30 | 72,18 | 72,49 | -2,11% | 3.691.896,00 |
| 01.05.2026 | 75,05 | 75,48 | 73,89 | 74,05 | -0,88% | 3.486.044,00 |
| 30.04.2026 | 74,04 | 75,12 | 74,04 | 74,71 | 1,00% | 4.688.292,00 |
| 29.04.2026 | 72,50 | 74,16 | 72,50 | 73,97 | 0,82% | 5.732.581,00 |
| 28.04.2026 | 74,00 | 74,41 | 71,56 | 73,37 | -2,64% | 7.961.129,00 |
| 27.04.2026 | 76,35 | 76,73 | 74,92 | 75,36 | -1,57% | 4.922.557,00 |
| 24.04.2026 | 75,52 | 76,83 | 75,08 | 76,56 | 0,99% | 4.764.140,00 |
| 23.04.2026 | 75,75 | 76,34 | 75,31 | 75,81 | 0,37% | 4.340.936,00 |
| 22.04.2026 | 75,15 | 75,72 | 74,67 | 75,53 | 0,99% | 3.870.757,00 |
| 21.04.2026 | 76,79 | 76,90 | 74,75 | 74,79 | -1,93% | 3.452.462,00 |
| 20.04.2026 | 76,44 | 77,03 | 75,92 | 76,26 | -0,01% | 3.167.782,00 |
| 17.04.2026 | 74,14 | 76,63 | 74,12 | 76,27 | 3,00% | 5.744.970,00 |
| 16.04.2026 | 74,20 | 74,60 | 73,05 | 74,05 | -0,05% | 5.912.237,00 |
| 15.04.2026 | 74,00 | 74,98 | 73,66 | 74,09 | 0,07% | 8.035.628,00 |
| 14.04.2026 | 73,54 | 74,37 | 73,48 | 74,04 | 0,93% | 6.001.933,00 |
| 13.04.2026 | 73,18 | 73,73 | 72,63 | 73,36 | 0,74% | 6.914.950,00 |
| 10.04.2026 | 75,10 | 75,35 | 71,62 | 72,82 | -2,89% | 9.898.358,00 |
| 09.04.2026 | 74,70 | 75,20 | 73,89 | 74,99 | -0,21% | 3.797.650,00 |
| 08.04.2026 | 73,88 | 75,33 | 73,82 | 75,15 | 2,61% | 5.960.879,00 |
| 07.04.2026 | 72,57 | 73,88 | 72,02 | 73,24 | 0,00% | 4.895.116,00 |
| 06.04.2026 | 70,70 | 73,28 | 70,62 | 73,24 | 2,92% | 6.287.042,00 |
| 02.04.2026 | 71,09 | 72,25 | 70,42 | 71,16 | -1,40% | 6.761.296,00 |
| 01.04.2026 | 71,67 | 72,55 | 71,07 | 72,17 | 1,18% | 9.052.469,00 |
| 31.03.2026 | 69,35 | 71,43 | 68,19 | 71,33 | 2,93% | 15.466.331,00 |
| 30.03.2026 | 74,84 | 75,26 | 68,21 | 69,30 | -15,28% | 24.541.776,00 |
| 27.03.2026 | 82,62 | 82,72 | 81,64 | 81,80 | -1,02% | 2.615.897,00 |
| 26.03.2026 | 82,26 | 83,69 | 82,06 | 82,64 | -0,19% | 2.022.099,00 |
| 25.03.2026 | 82,84 | 83,24 | 81,41 | 82,80 | 0,56% | 3.002.403,00 |
| 24.03.2026 | 81,16 | 82,85 | 80,85 | 82,34 | 0,91% | 3.183.710,00 |
| 23.03.2026 | 82,50 | 82,93 | 81,52 | 81,60 | 0,33% | 2.882.625,00 |
| 20.03.2026 | 82,27 | 82,71 | 81,02 | 81,33 | -0,42% | 4.834.379,00 |
| 19.03.2026 | 82,56 | 82,80 | 80,99 | 81,67 | -1,02% | 2.627.253,00 |
| 18.03.2026 | 83,92 | 84,14 | 82,48 | 82,51 | -2,11% | 2.486.718,00 |
| 17.03.2026 | 84,75 | 85,30 | 84,15 | 84,29 | -0,27% | 2.179.676,00 |
| 16.03.2026 | 85,65 | 85,74 | 84,46 | 84,52 | -1,13% | 2.159.851,00 |
| 13.03.2026 | 85,29 | 85,92 | 84,85 | 85,49 | 0,68% | 2.549.603,00 |
| 12.03.2026 | 83,95 | 85,88 | 83,52 | 84,91 | 0,41% | 2.897.609,00 |
| 11.03.2026 | 83,78 | 84,64 | 83,48 | 84,56 | 0,32% | 2.562.179,00 |
| 10.03.2026 | 84,66 | 85,45 | 83,81 | 84,29 | -0,48% | 2.261.907,00 |
| 09.03.2026 | 83,65 | 84,86 | 82,76 | 84,70 | -0,62% | 3.167.289,00 |