67,935€
-2,54%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 69,79 | 69,84 | 67,93 | 67,95 | -2,52% | 762,00 |
| 14.08.2025 | 70,11 | 70,38 | 69,39 | 69,71 | -0,80% | - |
| 13.08.2025 | 69,11 | 70,56 | 68,68 | 70,27 | 1,59% | 130,00 |
| 12.08.2025 | 68,75 | 69,34 | 68,55 | 69,17 | 0,49% | 39,00 |
| 11.08.2025 | 69,19 | 69,63 | 68,31 | 68,83 | -0,68% | 1.254,00 |
| 08.08.2025 | 69,07 | 69,50 | 68,51 | 69,30 | 0,53% | 248,00 |
| 07.08.2025 | 69,95 | 70,44 | 68,39 | 68,93 | -1,33% | 152,00 |
| 06.08.2025 | 68,69 | 69,86 | 68,17 | 69,86 | 2,07% | 47,00 |
| 05.08.2025 | 68,97 | 69,16 | 68,32 | 68,45 | -0,34% | 4,00 |
| 04.08.2025 | 69,30 | 69,86 | 68,49 | 68,68 | -0,49% | 60,00 |
| 01.08.2025 | 69,48 | 69,80 | 68,08 | 69,02 | -1,04% | 253,00 |
| 31.07.2025 | 70,70 | 70,83 | 69,51 | 69,74 | -0,53% | 778,00 |
| 30.07.2025 | 68,01 | 70,41 | 67,77 | 70,11 | 3,15% | 506,00 |
| 29.07.2025 | 69,51 | 70,38 | 65,72 | 67,97 | -1,93% | 449,00 |
| 28.07.2025 | 68,72 | 69,79 | 68,72 | 69,31 | 1,32% | 205,00 |
| 25.07.2025 | 68,13 | 68,70 | 67,72 | 68,41 | 0,70% | 241,00 |
| 24.07.2025 | 68,63 | 69,14 | 67,93 | 67,93 | -0,97% | 172,00 |
| 23.07.2025 | 68,55 | 69,45 | 68,30 | 68,60 | 0,49% | 159,00 |
| 22.07.2025 | 67,32 | 68,38 | 67,16 | 68,26 | 1,40% | - |
| 21.07.2025 | 67,52 | 67,84 | 66,98 | 67,32 | -0,16% | 83,00 |
| 18.07.2025 | 67,20 | 67,63 | 66,86 | 67,43 | 0,36% | - |
| 17.07.2025 | 66,53 | 67,43 | 66,08 | 67,18 | 1,20% | 34,00 |
| 16.07.2025 | 65,62 | 67,00 | 65,31 | 66,39 | 0,84% | 8.565,00 |
| 15.07.2025 | 66,69 | 67,35 | 65,82 | 65,83 | -1,12% | 3.452,00 |
| 14.07.2025 | 65,46 | 66,62 | 65,33 | 66,58 | 1,28% | 1.759,00 |
| 11.07.2025 | 66,08 | 66,34 | 65,31 | 65,74 | -0,81% | 149,00 |
| 10.07.2025 | 64,92 | 66,83 | 64,87 | 66,28 | 1,73% | - |
| 09.07.2025 | 65,27 | 65,57 | 64,85 | 65,15 | -0,22% | 150,00 |
| 08.07.2025 | 65,41 | 65,84 | 65,18 | 65,29 | -0,24% | - |
| 07.07.2025 | 65,25 | 65,85 | 64,99 | 65,45 | 0,61% | 159,00 |
| 04.07.2025 | 65,30 | 65,30 | 64,85 | 65,06 | -0,84% | 105,00 |
| 03.07.2025 | 65,45 | 65,96 | 64,90 | 65,61 | -0,32% | - |
| 02.07.2025 | 65,78 | 66,00 | 65,31 | 65,82 | 0,30% | 4,00 |
| 01.07.2025 | 64,16 | 66,04 | 63,85 | 65,62 | 1,96% | 377,00 |
| 30.06.2025 | 64,26 | 64,82 | 63,81 | 64,36 | 0,22% | 314,00 |
| 27.06.2025 | 63,86 | 64,29 | 63,55 | 64,22 | 0,79% | 47,00 |
| 26.06.2025 | 64,34 | 64,54 | 63,45 | 63,72 | -1,19% | 525,00 |
| 25.06.2025 | 65,36 | 66,03 | 64,29 | 64,48 | -1,35% | 461,00 |
| 24.06.2025 | 65,90 | 66,12 | 65,01 | 65,37 | -0,28% | 331,00 |
| 23.06.2025 | 64,77 | 65,73 | 64,77 | 65,55 | 1,07% | 19,00 |
| 20.06.2025 | 64,20 | 65,10 | 63,94 | 64,86 | 1,28% | 20,00 |
| 19.06.2025 | 64,50 | 64,51 | 63,76 | 64,04 | -0,71% | 75,00 |
| 18.06.2025 | 64,61 | 65,09 | 64,43 | 64,50 | -0,26% | 402,00 |
| 17.06.2025 | 64,43 | 65,04 | 64,16 | 64,67 | -0,09% | - |
| 16.06.2025 | 64,43 | 64,96 | 64,01 | 64,73 | 0,69% | 293,00 |
| 13.06.2025 | 64,72 | 65,77 | 64,11 | 64,28 | -1,28% | 296,00 |
| 12.06.2025 | 64,66 | 65,20 | 63,99 | 65,12 | 0,08% | 35,00 |
| 11.06.2025 | 65,91 | 66,33 | 64,85 | 65,07 | -1,54% | 25,00 |
| 10.06.2025 | 65,85 | 66,63 | 65,50 | 66,08 | 0,28% | 316,00 |
| 09.06.2025 | 65,47 | 66,27 | 64,82 | 65,90 | 0,74% | 599,00 |
| 06.06.2025 | 64,70 | 66,07 | 64,67 | 65,41 | 1,47% | 2.599,00 |
| 05.06.2025 | 63,83 | 64,71 | 63,02 | 64,46 | 0,89% | 274,00 |
| 04.06.2025 | 64,73 | 64,82 | 63,85 | 63,89 | -1,40% | 206,00 |
| 03.06.2025 | 63,76 | 64,80 | 63,31 | 64,80 | 1,46% | 20,00 |
| 02.06.2025 | 63,83 | 64,01 | 62,86 | 63,86 | -0,68% | 272,00 |
| 30.05.2025 | 63,59 | 64,90 | 63,19 | 64,30 | 1,44% | 214,00 |
| 29.05.2025 | 64,65 | 64,65 | 62,38 | 63,38 | 0,06% | 169,00 |
| 28.05.2025 | 63,79 | 64,65 | 63,30 | 63,34 | -0,63% | 140,00 |
| 27.05.2025 | 63,52 | 63,98 | 63,27 | 63,74 | 0,16% | 239,00 |
| 26.05.2025 | 63,28 | 63,88 | 63,15 | 63,64 | 1,19% | 19,00 |
| 23.05.2025 | 63,52 | 63,94 | 62,73 | 62,89 | -1,41% | 259,00 |
| 22.05.2025 | 63,85 | 64,11 | 63,26 | 63,79 | -0,08% | 210,00 |
| 21.05.2025 | 64,76 | 64,92 | 63,68 | 63,84 | -2,29% | 275,00 |
| 20.05.2025 | 64,41 | 65,75 | 64,40 | 65,34 | 0,72% | 213,00 |
| 19.05.2025 | 64,18 | 65,10 | 63,49 | 64,87 | -0,05% | 266,00 |
| 16.05.2025 | 64,44 | 65,14 | 64,32 | 64,91 | 0,46% | 50,00 |
| 15.05.2025 | 63,30 | 64,68 | 62,91 | 64,61 | 1,46% | 20,00 |
| 14.05.2025 | 63,34 | 64,00 | 62,68 | 63,68 | 0,62% | 92,00 |
| 13.05.2025 | 64,52 | 64,99 | 63,27 | 63,29 | -2,38% | 671,00 |
| 12.05.2025 | 63,99 | 65,41 | 63,23 | 64,83 | 3,18% | 675,00 |
| 09.05.2025 | 63,84 | 63,99 | 62,81 | 62,83 | -1,54% | - |
| 08.05.2025 | 62,85 | 64,84 | 62,35 | 63,81 | 2,25% | 415,00 |
| 07.05.2025 | 61,89 | 62,63 | 61,49 | 62,41 | 1,43% | 36,00 |
| 06.05.2025 | 62,15 | 62,29 | 61,38 | 61,53 | -1,46% | 65,00 |
| 05.05.2025 | 62,08 | 62,74 | 61,71 | 62,44 | -0,19% | 535,00 |
| 02.05.2025 | 61,96 | 62,87 | 61,55 | 62,56 | -0,74% | 688,00 |
| 30.04.2025 | 61,49 | 63,10 | 61,30 | 63,02 | 2,21% | - |
| 29.04.2025 | 61,89 | 62,48 | 58,00 | 61,66 | 0,31% | 256,00 |
| 28.04.2025 | 62,03 | 62,96 | 61,35 | 61,47 | -1,42% | 137,00 |
| 25.04.2025 | 64,30 | 64,47 | 61,93 | 62,36 | -2,16% | 542,00 |
| 24.04.2025 | 64,11 | 64,74 | 63,40 | 63,73 | -1,00% | 287,00 |
| 23.04.2025 | 65,20 | 65,55 | 63,67 | 64,38 | 0,38% | 775,00 |
| 22.04.2025 | 61,83 | 64,34 | 61,80 | 64,13 | 1,66% | 278,00 |
| 17.04.2025 | 62,74 | 63,88 | 61,91 | 63,08 | 1,59% | 10,00 |
| 16.04.2025 | 62,16 | 63,24 | 61,79 | 62,09 | -1,71% | - |
| 15.04.2025 | 63,18 | 63,91 | 62,69 | 63,17 | -0,16% | 204,00 |
| 14.04.2025 | 62,17 | 63,47 | 61,84 | 63,27 | 1,94% | 196,00 |
| 11.04.2025 | 62,34 | 62,78 | 60,34 | 62,07 | -0,10% | 282,00 |
| 10.04.2025 | 64,72 | 64,94 | 61,03 | 62,13 | -4,52% | 920,00 |
| 09.04.2025 | 60,31 | 65,08 | 60,31 | 65,07 | 4,95% | 380,00 |
| 08.04.2025 | 64,40 | 65,49 | 61,52 | 62,00 | -2,59% | 114,00 |
| 07.04.2025 | 62,58 | 64,88 | 60,60 | 63,65 | -2,35% | 1.381,00 |
| 04.04.2025 | 67,39 | 68,71 | 65,07 | 65,18 | -4,61% | 1.014,00 |
| 03.04.2025 | 67,23 | 69,10 | 65,76 | 68,33 | -1,56% | - |
| 02.04.2025 | 69,79 | 70,12 | 69,08 | 69,41 | -0,76% | 49,00 |
| 01.04.2025 | 69,17 | 70,04 | 69,00 | 69,94 | 0,72% | 191,00 |
| 31.03.2025 | 68,35 | 69,70 | 67,83 | 69,44 | 1,46% | 656,00 |
| 28.03.2025 | 68,56 | 68,70 | 67,88 | 68,44 | -0,19% | 72,00 |
| 27.03.2025 | 67,67 | 68,69 | 67,00 | 68,57 | 1,33% | - |
| 26.03.2025 | 65,21 | 67,70 | 65,04 | 67,67 | 3,78% | 15,00 |