65,375€
1,42%
Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 66,02 | 66,22 | 64,84 | 65,21 | -1,44% | 518,00 |
| 24.03.2025 | 66,05 | 66,54 | 65,51 | 66,16 | 0,65% | 461,00 |
| 21.03.2025 | 65,70 | 65,88 | 64,89 | 65,73 | 0,21% | 456,00 |
| 20.03.2025 | 66,59 | 66,84 | 65,36 | 65,60 | -1,13% | 178,00 |
| 19.03.2025 | 68,15 | 68,39 | 65,46 | 66,35 | -2,58% | 514,00 |
| 18.03.2025 | 68,43 | 68,76 | 67,73 | 68,10 | -0,59% | 93,00 |
| 17.03.2025 | 67,09 | 68,70 | 66,80 | 68,51 | 1,64% | 372,00 |
| 14.03.2025 | 67,28 | 67,42 | 66,16 | 67,40 | 0,64% | 1.275,00 |
| 13.03.2025 | 67,65 | 68,25 | 66,68 | 66,97 | -0,98% | 100,00 |
| 12.03.2025 | 68,40 | 69,15 | 67,01 | 67,63 | -0,86% | 161,00 |
| 11.03.2025 | 71,60 | 71,62 | 67,87 | 68,22 | -4,79% | 402,00 |
| 10.03.2025 | 70,38 | 72,76 | 69,60 | 71,65 | 1,57% | 200,00 |
| 07.03.2025 | 69,43 | 71,02 | 68,63 | 70,55 | 1,41% | 379,00 |
| 06.03.2025 | 68,91 | 69,94 | 67,80 | 69,57 | 0,81% | 1.224,00 |
| 05.03.2025 | 70,86 | 70,88 | 68,78 | 69,01 | -2,25% | 131,00 |
| 04.03.2025 | 72,31 | 73,66 | 70,56 | 70,60 | -2,16% | 158,00 |
| 03.03.2025 | 72,67 | 73,07 | 71,92 | 72,15 | -0,99% | 407,00 |
| 28.02.2025 | 71,88 | 73,01 | 71,58 | 72,87 | 1,53% | 133,00 |
| 27.02.2025 | 71,01 | 72,13 | 70,76 | 71,77 | 1,39% | - |
| 26.02.2025 | 71,10 | 71,22 | 70,26 | 70,79 | -0,01% | - |
| 25.02.2025 | 70,36 | 71,04 | 69,86 | 70,79 | 0,62% | 148,00 |
| 24.02.2025 | 70,04 | 70,83 | 69,65 | 70,36 | 0,51% | 355,00 |
| 21.02.2025 | 67,88 | 70,12 | 67,63 | 70,00 | 3,47% | 1.459,00 |
| 20.02.2025 | 67,68 | 68,10 | 67,04 | 67,65 | -0,22% | 397,00 |
| 19.02.2025 | 67,02 | 68,16 | 66,71 | 67,80 | 1,04% | 574,00 |
| 18.02.2025 | 67,71 | 68,56 | 66,85 | 67,10 | -1,21% | 654,00 |
| 17.02.2025 | 67,90 | 68,25 | 67,51 | 67,93 | 0,21% | 579,00 |
| 14.02.2025 | 68,80 | 68,81 | 67,50 | 67,78 | -1,34% | 890,00 |
| 13.02.2025 | 67,42 | 69,03 | 66,76 | 68,70 | 1,73% | 398,00 |
| 12.02.2025 | 68,08 | 68,28 | 67,15 | 67,53 | -0,84% | 417,00 |
| 11.02.2025 | 67,96 | 68,33 | 67,44 | 68,10 | 0,21% | 265,00 |
| 10.02.2025 | 69,07 | 69,43 | 67,85 | 67,96 | -1,34% | 232,00 |
| 07.02.2025 | 68,64 | 69,30 | 68,31 | 68,88 | 0,53% | 281,00 |
| 06.02.2025 | 68,83 | 69,56 | 68,29 | 68,52 | -0,07% | 531,00 |
| 05.02.2025 | 68,52 | 68,74 | 67,65 | 68,57 | -0,24% | 391,00 |
| 04.02.2025 | 70,00 | 70,47 | 68,19 | 68,73 | -2,16% | 291,00 |
| 03.02.2025 | 70,18 | 71,34 | 69,94 | 70,25 | 0,11% | 707,00 |
| 31.01.2025 | 70,73 | 71,31 | 69,80 | 70,17 | -0,40% | 348,00 |
| 30.01.2025 | 69,26 | 70,56 | 68,73 | 70,45 | 1,93% | 379,00 |
| 29.01.2025 | 69,29 | 70,46 | 69,00 | 69,12 | -0,35% | 630,00 |
| 28.01.2025 | 73,42 | 74,34 | 68,56 | 69,36 | -5,26% | 747,00 |
| 27.01.2025 | 70,92 | 73,50 | 70,80 | 73,21 | 2,67% | 693,00 |
| 24.01.2025 | 70,45 | 71,31 | 70,01 | 71,31 | 0,78% | 248,00 |
| 23.01.2025 | 70,51 | 71,34 | 70,28 | 70,76 | 0,31% | 340,00 |
| 22.01.2025 | 70,63 | 70,96 | 70,17 | 70,54 | 0,01% | 192,00 |
| 21.01.2025 | 70,63 | 71,15 | 69,78 | 70,53 | 0,16% | 249,00 |
| 20.01.2025 | 70,91 | 70,99 | 70,10 | 70,41 | -0,87% | 429,00 |
| 17.01.2025 | 71,26 | 71,92 | 70,60 | 71,03 | -0,02% | 146,00 |
| 16.01.2025 | 72,01 | 72,45 | 70,52 | 71,04 | -1,16% | 256,00 |
| 15.01.2025 | 71,88 | 72,72 | 71,55 | 71,88 | 0,19% | 508,00 |