69,545€
0,70%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 68,96 | 70,07 | 68,51 | 69,53 | 0,67% | 63,00 |
| 13.09.2024 | 69,43 | 69,85 | 68,47 | 69,06 | -0,55% | 174,00 |
| 12.09.2024 | 69,33 | 69,56 | 68,68 | 69,45 | 0,21% | 25,00 |
| 11.09.2024 | 70,76 | 71,52 | 69,19 | 69,30 | -2,73% | 268,00 |
| 10.09.2024 | 70,91 | 71,55 | 70,60 | 71,25 | 0,32% | 105,00 |
| 09.09.2024 | 71,49 | 71,67 | 70,94 | 71,02 | 0,13% | 134,00 |
| 06.09.2024 | 71,08 | 71,83 | 70,53 | 70,92 | -0,19% | 45,00 |
| 05.09.2024 | 71,03 | 71,34 | 70,00 | 71,06 | -0,05% | 1.602,00 |
| 04.09.2024 | 70,52 | 71,42 | 70,22 | 71,09 | 0,44% | 226,00 |
| 03.09.2024 | 70,51 | 71,62 | 70,08 | 70,78 | 0,32% | 430,00 |
| 02.09.2024 | 70,55 | 71,11 | 70,20 | 70,56 | -0,08% | 497,00 |
| 30.08.2024 | 70,06 | 70,66 | 69,98 | 70,62 | 0,86% | 170,00 |
| 29.08.2024 | 69,04 | 70,28 | 68,85 | 70,02 | 1,53% | 530,00 |
| 28.08.2024 | 68,38 | 69,25 | 68,07 | 68,96 | 1,22% | 6,00 |
| 27.08.2024 | 68,63 | 69,06 | 68,11 | 68,13 | -1,09% | 481,00 |
| 26.08.2024 | 68,98 | 69,58 | 68,71 | 68,88 | -0,08% | 245,00 |
| 23.08.2024 | 69,51 | 70,14 | 68,79 | 68,94 | -1,29% | 127,00 |
| 22.08.2024 | 69,22 | 69,93 | 68,97 | 69,84 | 0,96% | 215,00 |
| 21.08.2024 | 68,91 | 69,54 | 68,75 | 69,17 | 0,60% | 410,00 |
| 20.08.2024 | 69,44 | 69,87 | 68,75 | 68,76 | -0,92% | 470,00 |
| 19.08.2024 | 69,63 | 69,86 | 68,98 | 69,40 | -0,11% | 839,00 |
| 16.08.2024 | 69,10 | 69,69 | 68,62 | 69,47 | 0,78% | 22,00 |
| 15.08.2024 | 69,19 | 70,01 | 68,44 | 68,93 | 0,04% | 82,00 |
| 14.08.2024 | 68,63 | 69,25 | 68,04 | 68,90 | 0,47% | 155,00 |
| 13.08.2024 | 68,91 | 69,13 | 67,91 | 68,58 | -0,30% | 52,00 |
| 12.08.2024 | 69,12 | 69,44 | 68,56 | 68,78 | -0,72% | 173,00 |
| 09.08.2024 | 69,20 | 69,97 | 68,53 | 69,28 | 0,16% | 232,00 |
| 08.08.2024 | 68,72 | 70,20 | 68,22 | 69,17 | 0,41% | 46,00 |
| 07.08.2024 | 69,36 | 70,04 | 68,86 | 68,89 | 0,32% | 241,00 |
| 06.08.2024 | 68,83 | 69,77 | 68,22 | 68,67 | 0,86% | 321,00 |
| 05.08.2024 | 69,51 | 70,22 | 67,66 | 68,09 | -3,09% | 644,00 |
| 02.08.2024 | 69,79 | 70,79 | 68,91 | 70,26 | 0,05% | 426,00 |
| 01.08.2024 | 70,92 | 72,00 | 70,09 | 70,22 | -0,78% | 609,00 |
| 31.07.2024 | 70,64 | 71,13 | 69,82 | 70,78 | -0,01% | 236,00 |
| 30.07.2024 | 67,72 | 71,27 | 67,23 | 70,79 | 4,60% | 428,00 |
| 29.07.2024 | 67,35 | 67,94 | 66,24 | 67,67 | 0,98% | 160,00 |
| 26.07.2024 | 66,63 | 67,67 | 66,40 | 67,02 | 0,84% | 42,00 |
| 25.07.2024 | 65,79 | 66,89 | 65,42 | 66,46 | 1,17% | 25,00 |
| 24.07.2024 | 67,62 | 68,48 | 64,83 | 65,69 | -2,57% | 948,00 |
| 23.07.2024 | 67,54 | 68,15 | 67,35 | 67,42 | -0,27% | 35,00 |
| 22.07.2024 | 67,66 | 67,92 | 67,13 | 67,60 | -0,16% | 366,00 |
| 19.07.2024 | 68,34 | 68,68 | 67,54 | 67,71 | -0,81% | 288,00 |
| 18.07.2024 | 68,70 | 69,37 | 68,26 | 68,26 | -0,48% | 130,00 |
| 17.07.2024 | 66,81 | 68,83 | 66,37 | 68,59 | 2,41% | 709,00 |
| 16.07.2024 | 66,01 | 67,18 | 65,67 | 66,98 | 1,71% | 38,00 |
| 15.07.2024 | 66,40 | 66,76 | 65,57 | 65,85 | -0,54% | 152,00 |
| 12.07.2024 | 66,08 | 66,40 | 65,78 | 66,21 | 0,28% | 250,00 |
| 11.07.2024 | 64,26 | 66,28 | 63,85 | 66,02 | 2,61% | 295,00 |
| 10.07.2024 | 64,10 | 64,52 | 63,78 | 64,34 | 0,53% | 359,00 |
| 09.07.2024 | 64,43 | 64,63 | 63,95 | 64,00 | -0,57% | 320,00 |
| 08.07.2024 | 63,96 | 64,90 | 63,93 | 64,37 | 0,05% | 381,00 |
| 05.07.2024 | 64,35 | 64,50 | 63,85 | 64,34 | -0,79% | 435,00 |
| 04.07.2024 | 64,95 | 65,26 | 64,75 | 64,85 | -0,17% | 121,00 |
| 03.07.2024 | 65,68 | 65,73 | 64,70 | 64,96 | -1,16% | 1.311,00 |
| 02.07.2024 | 65,21 | 65,81 | 64,64 | 65,72 | 1,08% | 167,00 |
| 01.07.2024 | 66,50 | 66,88 | 64,97 | 65,02 | -2,17% | 31,00 |
| 28.06.2024 | 67,72 | 67,98 | 66,45 | 66,47 | -1,68% | 45,00 |
| 27.06.2024 | 67,51 | 67,87 | 67,12 | 67,60 | -0,11% | 279,00 |
| 26.06.2024 | 69,57 | 69,99 | 67,56 | 67,68 | -2,44% | 178,00 |
| 25.06.2024 | 69,56 | 69,97 | 69,27 | 69,37 | -0,13% | 53,00 |
| 24.06.2024 | 68,38 | 69,61 | 67,95 | 69,46 | 1,30% | 260,00 |
| 21.06.2024 | 67,90 | 68,97 | 67,80 | 68,57 | 0,93% | 44,00 |
| 20.06.2024 | 67,66 | 68,54 | 67,47 | 67,93 | 0,62% | 567,00 |
| 19.06.2024 | 67,29 | 67,65 | 67,29 | 67,51 | -0,31% | 164,00 |
| 18.06.2024 | 68,12 | 68,54 | 67,53 | 67,72 | -0,43% | 49,00 |
| 17.06.2024 | 66,03 | 68,28 | 65,72 | 68,01 | 3,01% | 324,00 |
| 14.06.2024 | 65,93 | 66,48 | 65,05 | 66,03 | -0,17% | 1.288,00 |
| 13.06.2024 | 65,89 | 66,21 | 65,19 | 66,14 | 0,47% | 1.000,00 |
| 12.06.2024 | 66,84 | 67,13 | 65,78 | 65,83 | -1,45% | 210,00 |
| 11.06.2024 | 67,02 | 67,33 | 66,61 | 66,80 | -0,51% | 240,00 |
| 10.06.2024 | 67,58 | 67,70 | 66,90 | 67,14 | -0,33% | 204,00 |
| 07.06.2024 | 66,81 | 67,55 | 66,44 | 67,36 | 1,05% | 130,00 |
| 06.06.2024 | 66,34 | 67,08 | 66,14 | 66,66 | 0,40% | 681,00 |
| 05.06.2024 | 67,00 | 67,35 | 66,07 | 66,40 | -0,64% | 326,00 |
| 04.06.2024 | 67,09 | 67,55 | 66,60 | 66,83 | -0,51% | - |
| 03.06.2024 | 67,28 | 67,60 | 66,61 | 67,17 | 0,19% | 271,00 |
| 31.05.2024 | 66,17 | 67,12 | 65,66 | 67,04 | 1,40% | 220,00 |
| 30.05.2024 | 65,37 | 66,36 | 65,01 | 66,12 | -0,14% | 164,00 |
| 29.05.2024 | 66,55 | 67,27 | 66,00 | 66,21 | -0,80% | 780,00 |
| 28.05.2024 | 67,15 | 68,20 | 66,38 | 66,74 | -0,80% | 105,00 |
| 27.05.2024 | 67,24 | 67,54 | 66,83 | 67,28 | 0,04% | 80,00 |
| 24.05.2024 | 67,45 | 67,65 | 66,52 | 67,26 | -0,29% | 81,00 |
| 23.05.2024 | 67,30 | 68,10 | 66,38 | 67,45 | 0,42% | 436,00 |
| 22.05.2024 | 69,40 | 70,35 | 66,67 | 67,17 | -3,18% | 786,00 |
| 21.05.2024 | 69,01 | 69,61 | 68,67 | 69,38 | 0,41% | 82,00 |
| 20.05.2024 | 69,82 | 70,16 | 69,10 | 69,10 | -0,95% | 12,00 |
| 17.05.2024 | 70,19 | 70,40 | 69,49 | 69,76 | -0,54% | 67,00 |
| 16.05.2024 | 69,81 | 70,76 | 69,58 | 70,14 | 0,49% | 729,00 |
| 15.05.2024 | 70,16 | 70,45 | 69,54 | 69,80 | -0,57% | 166,00 |
| 14.05.2024 | 70,08 | 70,42 | 69,79 | 70,20 | 0,23% | - |
| 13.05.2024 | 70,76 | 71,26 | 70,04 | 70,04 | -1,02% | 155,00 |
| 10.05.2024 | 69,99 | 70,79 | 69,52 | 70,76 | 1,56% | 100,00 |
| 09.05.2024 | 69,40 | 69,94 | 68,94 | 69,68 | 0,33% | 47,00 |
| 08.05.2024 | 70,48 | 70,95 | 69,29 | 69,45 | -1,55% | 24,00 |
| 07.05.2024 | 70,12 | 70,59 | 69,98 | 70,54 | 0,64% | 125,00 |
| 06.05.2024 | 70,10 | 70,49 | 69,41 | 70,09 | 0,06% | 467,00 |
| 03.05.2024 | 69,59 | 70,16 | 68,41 | 70,05 | 1,21% | 587,00 |
| 02.05.2024 | 68,14 | 69,51 | 68,05 | 69,21 | -0,51% | 677,00 |
| 30.04.2024 | 72,10 | 72,58 | 68,24 | 69,57 | -3,41% | 501,00 |
| 29.04.2024 | 72,08 | 72,85 | 71,69 | 72,02 | -0,04% | 249,00 |