70,000€
3,47%
Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 72,02 | 72,40 | 71,20 | 71,74 | -0,49% | 203,00 |
| 13.01.2025 | 72,28 | 72,63 | 71,47 | 72,09 | 0,35% | 265,00 |
| 10.01.2025 | 72,67 | 72,91 | 71,71 | 71,84 | -1,00% | 29,00 |
| 09.01.2025 | 72,57 | 72,70 | 72,42 | 72,56 | 0,11% | - |
| 08.01.2025 | 72,14 | 72,57 | 71,46 | 72,48 | 0,53% | 164,00 |
| 07.01.2025 | 71,83 | 72,93 | 71,61 | 72,10 | 0,22% | 149,00 |
| 06.01.2025 | 73,13 | 73,32 | 71,86 | 71,95 | -1,71% | 273,00 |
| 03.01.2025 | 73,31 | 73,62 | 72,29 | 73,20 | -0,80% | 162,00 |
| 02.01.2025 | 73,90 | 74,86 | 73,76 | 73,79 | 1,39% | 165,00 |
| 30.12.2024 | 73,58 | 74,00 | 72,78 | 72,78 | -1,35% | 233,00 |
| 27.12.2024 | 73,84 | 74,55 | 73,49 | 73,77 | -0,21% | 579,00 |
| 23.12.2024 | 74,13 | 74,49 | 72,99 | 73,93 | 0,28% | 1.286,00 |
| 20.12.2024 | 73,76 | 74,07 | 73,01 | 73,72 | -0,20% | 97,00 |
| 19.12.2024 | 74,34 | 74,81 | 73,59 | 73,87 | -0,69% | 192,00 |
| 18.12.2024 | 74,73 | 75,11 | 74,09 | 74,38 | -0,02% | 285,00 |
| 17.12.2024 | 75,33 | 75,77 | 74,26 | 74,40 | -1,45% | 1.244,00 |
| 16.12.2024 | 76,12 | 76,74 | 75,43 | 75,49 | -0,89% | 260,00 |
| 13.12.2024 | 76,25 | 76,44 | 75,56 | 76,17 | -0,01% | 341,00 |
| 12.12.2024 | 76,29 | 76,90 | 76,13 | 76,18 | -0,46% | 95,00 |
| 11.12.2024 | 76,79 | 77,56 | 76,40 | 76,53 | -0,35% | 55,00 |
| 10.12.2024 | 77,01 | 77,50 | 76,15 | 76,80 | -0,08% | 98,00 |
| 09.12.2024 | 76,50 | 77,37 | 76,14 | 76,86 | 0,64% | 163,00 |
| 06.12.2024 | 76,90 | 77,58 | 76,22 | 76,38 | -1,02% | 103,00 |
| 05.12.2024 | 76,28 | 77,17 | 75,50 | 77,16 | 0,94% | 827,00 |
| 04.12.2024 | 75,68 | 76,51 | 75,16 | 76,44 | 1,08% | 134,00 |
| 03.12.2024 | 72,65 | 75,72 | 72,21 | 75,62 | 4,15% | 634,00 |
| 02.12.2024 | 72,71 | 73,81 | 72,14 | 72,61 | 0,21% | 1.471,00 |
| 29.11.2024 | 72,67 | 73,07 | 72,36 | 72,46 | -0,48% | - |
| 28.11.2024 | 72,75 | 72,86 | 72,67 | 72,81 | 0,44% | - |
| 27.11.2024 | 72,92 | 73,38 | 72,21 | 72,49 | -0,41% | 375,00 |
| 26.11.2024 | 73,24 | 73,49 | 72,60 | 72,79 | -0,61% | 195,00 |
| 25.11.2024 | 72,73 | 73,83 | 72,19 | 73,24 | 0,60% | 1.123,00 |
| 22.11.2024 | 71,75 | 73,15 | 71,35 | 72,80 | 1,61% | 18,00 |
| 21.11.2024 | 69,81 | 71,89 | 69,70 | 71,65 | 2,69% | - |
| 20.11.2024 | 70,45 | 71,01 | 69,68 | 69,77 | -0,70% | 82,00 |
| 19.11.2024 | 71,20 | 71,81 | 70,22 | 70,26 | -1,78% | 64,00 |
| 18.11.2024 | 71,14 | 71,64 | 70,31 | 71,53 | 0,60% | 33,00 |
| 15.11.2024 | 70,81 | 71,75 | 70,33 | 71,11 | -0,08% | 541,00 |
| 14.11.2024 | 72,58 | 73,10 | 71,14 | 71,16 | -1,89% | 120,00 |
| 13.11.2024 | 72,69 | 72,94 | 71,53 | 72,53 | -0,39% | 263,00 |
| 12.11.2024 | 73,22 | 73,82 | 72,76 | 72,82 | -0,43% | 104,00 |
| 11.11.2024 | 72,66 | 73,82 | 72,16 | 73,13 | 1,28% | 368,00 |
| 08.11.2024 | 71,33 | 72,71 | 70,95 | 72,21 | 1,30% | 86,00 |
| 07.11.2024 | 71,80 | 72,03 | 70,65 | 71,28 | -0,81% | 212,00 |
| 06.11.2024 | 70,08 | 72,99 | 70,08 | 71,87 | 2,89% | 717,00 |
| 05.11.2024 | 69,37 | 69,92 | 68,81 | 69,85 | 0,82% | 16,00 |
| 04.11.2024 | 68,86 | 69,33 | 68,46 | 69,28 | 0,06% | 665,00 |
| 01.11.2024 | 68,96 | 69,46 | 68,78 | 69,24 | 0,60% | 31,00 |
| 31.10.2024 | 68,22 | 69,41 | 67,87 | 68,82 | 0,58% | 195,00 |
| 30.10.2024 | 68,52 | 68,91 | 67,55 | 68,42 | -0,28% | 78,00 |
| 29.10.2024 | 69,86 | 70,75 | 67,31 | 68,61 | -1,21% | 325,00 |
| 28.10.2024 | 68,39 | 69,70 | 68,25 | 69,45 | 1,37% | 220,00 |
| 25.10.2024 | 68,70 | 69,26 | 68,28 | 68,51 | -0,27% | 400,00 |
| 24.10.2024 | 69,04 | 69,36 | 67,38 | 68,70 | -0,69% | 68,00 |
| 23.10.2024 | 69,22 | 69,87 | 68,78 | 69,18 | -0,14% | 470,00 |
| 22.10.2024 | 68,93 | 69,35 | 68,51 | 69,28 | 0,29% | 205,00 |
| 21.10.2024 | 69,19 | 70,04 | 69,01 | 69,08 | -0,59% | 335,00 |
| 18.10.2024 | 69,51 | 69,88 | 69,11 | 69,49 | -0,21% | 140,00 |
| 17.10.2024 | 69,74 | 70,32 | 69,34 | 69,63 | -0,26% | 30,00 |
| 16.10.2024 | 69,34 | 70,05 | 68,89 | 69,82 | 0,61% | 154,00 |
| 15.10.2024 | 69,13 | 70,20 | 68,61 | 69,40 | 0,43% | 205,00 |
| 14.10.2024 | 68,09 | 69,48 | 67,09 | 69,10 | 1,48% | 669,00 |
| 11.10.2024 | 67,47 | 68,43 | 67,29 | 68,09 | 0,82% | 35,00 |
| 10.10.2024 | 68,16 | 68,52 | 67,30 | 67,54 | -1,02% | 154,00 |
| 09.10.2024 | 68,56 | 68,97 | 68,03 | 68,23 | -0,64% | 6.149,00 |
| 08.10.2024 | 68,03 | 68,72 | 67,45 | 68,67 | 0,86% | 92,00 |
| 07.10.2024 | 68,71 | 69,02 | 67,90 | 68,09 | -0,87% | 175,00 |
| 04.10.2024 | 68,63 | 69,55 | 68,23 | 68,68 | -0,77% | 326,00 |
| 03.10.2024 | 70,05 | 70,29 | 69,15 | 69,21 | -1,18% | 399,00 |
| 02.10.2024 | 70,08 | 70,57 | 69,68 | 70,04 | -0,28% | 324,00 |
| 01.10.2024 | 70,02 | 71,03 | 69,92 | 70,24 | 0,09% | 227,00 |
| 30.09.2024 | 69,53 | 70,50 | 68,90 | 70,18 | 0,82% | 190,00 |