65,780€
-0,35%
Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 66,46 | 66,90 | 65,39 | 65,44 | -0,86% | 173,00 |
| 21.05.2026 | 64,90 | 66,04 | 63,45 | 66,01 | 2,14% | 303,00 |
| 20.05.2026 | 64,83 | 65,32 | 64,14 | 64,63 | -0,78% | 60,00 |
| 19.05.2026 | 62,98 | 65,32 | 62,82 | 65,14 | 3,23% | 76,00 |
| 18.05.2026 | 62,17 | 63,30 | 62,06 | 63,10 | 1,01% | 339,00 |
| 15.05.2026 | 62,34 | 63,40 | 62,10 | 62,47 | -0,72% | 526,00 |
| 14.05.2026 | 62,61 | 63,22 | 62,42 | 62,92 | 0,61% | 194,00 |
| 13.05.2026 | 62,32 | 62,89 | 62,09 | 62,54 | 0,55% | - |
| 12.05.2026 | 61,54 | 62,51 | 61,22 | 62,20 | 0,68% | 100,00 |
| 11.05.2026 | 61,54 | 61,92 | 61,17 | 61,78 | 0,00% | 292,00 |
| 08.05.2026 | 62,22 | 62,50 | 61,63 | 61,78 | -0,18% | 76,00 |
| 07.05.2026 | 62,48 | 62,76 | 60,82 | 61,89 | -0,64% | 491,00 |
| 06.05.2026 | 62,32 | 63,03 | 61,92 | 62,29 | -0,42% | 444,00 |
| 05.05.2026 | 62,19 | 62,66 | 61,77 | 62,55 | 1,13% | 246,00 |
| 04.05.2026 | 63,19 | 63,52 | 61,79 | 61,85 | -2,92% | 103,00 |
| 30.04.2026 | 63,21 | 64,04 | 63,10 | 63,71 | 0,98% | 102,00 |
| 29.04.2026 | 62,38 | 63,34 | 62,16 | 63,09 | 2,00% | 196,00 |
| 28.04.2026 | 64,31 | 64,56 | 61,23 | 61,85 | -3,42% | 1.869,00 |
| 27.04.2026 | 65,23 | 65,28 | 63,90 | 64,04 | -2,08% | 73,00 |
| 24.04.2026 | 65,02 | 65,57 | 64,16 | 65,40 | 1,24% | 475,00 |
| 23.04.2026 | 64,27 | 65,23 | 63,98 | 64,60 | 0,08% | 57,00 |
| 22.04.2026 | 63,97 | 64,55 | 63,68 | 64,55 | 0,81% | 159,00 |
| 21.04.2026 | 65,16 | 65,28 | 63,86 | 64,03 | -0,96% | 318,00 |
| 20.04.2026 | 64,48 | 65,29 | 64,20 | 64,65 | -0,23% | 98,00 |
| 17.04.2026 | 62,90 | 65,02 | 62,70 | 64,80 | 3,14% | 673,00 |
| 16.04.2026 | 62,86 | 63,29 | 62,12 | 62,83 | 0,03% | 405,00 |
| 15.04.2026 | 62,77 | 63,58 | 62,52 | 62,81 | 0,16% | 860,00 |
| 14.04.2026 | 62,33 | 63,02 | 62,27 | 62,71 | 0,53% | 996,00 |
| 13.04.2026 | 62,15 | 63,20 | 62,02 | 62,38 | 0,34% | 1.496,00 |
| 10.04.2026 | 64,13 | 64,34 | 61,06 | 62,17 | -2,95% | 632,00 |
| 09.04.2026 | 64,33 | 64,50 | 63,26 | 64,06 | -0,73% | 27,00 |
| 08.04.2026 | 64,90 | 64,96 | 63,14 | 64,53 | 3,23% | 237,00 |
| 07.04.2026 | 63,49 | 63,84 | 62,38 | 62,51 | 1,44% | 524,00 |
| 02.04.2026 | 61,23 | 62,55 | 61,23 | 61,62 | -0,94% | 348,00 |
| 01.04.2026 | 61,74 | 62,36 | 61,22 | 62,21 | 0,82% | 2.024,00 |
| 31.03.2026 | 61,08 | 61,84 | 59,28 | 61,70 | 1,57% | 2.471,00 |
| 30.03.2026 | 71,30 | 71,69 | 59,53 | 60,75 | -14,35% | 3.730,00 |
| 27.03.2026 | 71,89 | 71,95 | 70,92 | 70,93 | -1,36% | 1,00 |
| 26.03.2026 | 71,36 | 72,47 | 71,01 | 71,91 | 0,27% | 303,00 |
| 25.03.2026 | 70,98 | 71,93 | 70,38 | 71,71 | 1,03% | 332,00 |
| 24.03.2026 | 70,51 | 71,51 | 68,50 | 70,98 | -0,18% | 303,00 |
| 23.03.2026 | 69,69 | 72,03 | 69,29 | 71,11 | 0,84% | 33,00 |
| 20.03.2026 | 70,32 | 71,49 | 69,95 | 70,51 | 0,10% | 3,00 |
| 19.03.2026 | 72,05 | 72,18 | 69,89 | 70,44 | -2,36% | 240,00 |
| 18.03.2026 | 73,45 | 73,56 | 71,76 | 72,15 | -1,38% | - |
| 17.03.2026 | 73,34 | 73,98 | 73,10 | 73,16 | -0,69% | 102,00 |
| 16.03.2026 | 75,38 | 75,43 | 71,50 | 73,66 | -1,60% | 2.204,00 |
| 13.03.2026 | 73,70 | 75,09 | 73,56 | 74,86 | 1,53% | 194,00 |
| 12.03.2026 | 72,69 | 74,65 | 72,52 | 73,73 | 1,38% | 39,00 |
| 11.03.2026 | 72,73 | 73,09 | 72,04 | 72,73 | -0,21% | - |
| 10.03.2026 | 72,64 | 73,40 | 72,09 | 72,88 | 0,15% | 99,00 |
| 09.03.2026 | 72,64 | 74,50 | 71,01 | 72,77 | -0,97% | 1.000,00 |
| 06.03.2026 | 74,00 | 74,03 | 72,63 | 73,48 | -1,87% | 391,00 |
| 05.03.2026 | 75,44 | 75,75 | 73,90 | 74,88 | -0,47% | 268,00 |
| 04.03.2026 | 75,38 | 75,97 | 74,29 | 75,24 | -0,74% | - |
| 03.03.2026 | 76,86 | 78,18 | 75,66 | 75,80 | -2,28% | 2,00 |
| 02.03.2026 | 76,69 | 78,01 | 75,99 | 77,57 | 0,70% | 934,00 |
| 27.02.2026 | 75,26 | 77,12 | 74,87 | 77,03 | 1,68% | 194,00 |
| 26.02.2026 | 75,32 | 76,51 | 75,32 | 75,75 | 0,42% | 468,00 |
| 25.02.2026 | 76,18 | 76,57 | 74,67 | 75,43 | -1,13% | 6.795,00 |
| 24.02.2026 | 76,11 | 76,49 | 75,53 | 76,30 | 1,22% | 102,00 |
| 23.02.2026 | 75,70 | 77,00 | 75,37 | 75,38 | -1,39% | 54,00 |
| 20.02.2026 | 76,50 | 76,67 | 75,63 | 76,44 | 0,68% | 3,00 |
| 19.02.2026 | 75,80 | 76,64 | 75,21 | 75,92 | 0,16% | 254,00 |
| 18.02.2026 | 75,88 | 76,44 | 75,30 | 75,79 | 0,44% | 92,00 |
| 17.02.2026 | 76,19 | 77,63 | 75,10 | 75,46 | -1,30% | 131,00 |
| 16.02.2026 | 76,47 | 76,99 | 76,03 | 76,45 | 0,13% | 126,00 |
| 13.02.2026 | 75,70 | 76,96 | 75,05 | 76,35 | 0,35% | 79,00 |
| 12.02.2026 | 74,43 | 77,01 | 73,49 | 76,08 | 2,50% | 1.943,00 |
| 11.02.2026 | 74,09 | 74,64 | 72,90 | 74,23 | 0,46% | 765,00 |
| 10.02.2026 | 72,59 | 74,31 | 72,28 | 73,89 | 1,61% | 87,00 |
| 09.02.2026 | 72,44 | 73,35 | 71,87 | 72,72 | -0,40% | 674,00 |
| 06.02.2026 | 71,40 | 73,17 | 71,20 | 73,01 | 1,42% | 187,00 |
| 05.02.2026 | 71,88 | 72,95 | 71,45 | 71,99 | 0,51% | 327,00 |
| 04.02.2026 | 71,68 | 72,51 | 71,15 | 71,63 | 0,06% | 627,00 |
| 03.02.2026 | 70,35 | 71,88 | 69,66 | 71,59 | 1,33% | 183,00 |
| 02.02.2026 | 69,86 | 71,12 | 69,81 | 70,65 | 0,31% | 803,00 |
| 30.01.2026 | 70,04 | 70,87 | 69,62 | 70,43 | 0,56% | 134,00 |
| 29.01.2026 | 69,81 | 70,58 | 69,44 | 70,04 | 0,11% | 1.135,00 |
| 28.01.2026 | 70,19 | 71,03 | 69,45 | 69,96 | 0,86% | 370,00 |
| 27.01.2026 | 63,87 | 69,68 | 63,14 | 69,37 | 8,31% | 535,00 |
| 26.01.2026 | 64,19 | 64,99 | 63,73 | 64,05 | -0,91% | 102,00 |
| 23.01.2026 | 65,52 | 65,80 | 64,53 | 64,63 | -1,38% | 224,00 |
| 22.01.2026 | 65,96 | 66,30 | 65,21 | 65,54 | -0,48% | 781,00 |
| 21.01.2026 | 65,41 | 66,03 | 64,59 | 65,85 | 0,90% | 187,00 |
| 20.01.2026 | 66,82 | 67,20 | 65,18 | 65,26 | -2,22% | 509,00 |
| 19.01.2026 | 67,14 | 67,27 | 66,39 | 66,75 | -1,79% | 264,00 |
| 16.01.2026 | 68,27 | 68,49 | 67,00 | 67,96 | 0,20% | 241,00 |
| 15.01.2026 | 66,27 | 67,87 | 66,24 | 67,83 | 1,82% | - |
| 14.01.2026 | 65,21 | 66,77 | 64,91 | 66,61 | 2,51% | 155,00 |
| 13.01.2026 | 63,69 | 65,01 | 63,36 | 64,98 | 1,67% | 465,00 |
| 12.01.2026 | 63,33 | 64,46 | 63,10 | 63,91 | 0,24% | 1.079,00 |
| 09.01.2026 | 63,78 | 64,49 | 63,29 | 63,76 | 0,08% | 1.189,00 |
| 08.01.2026 | 61,73 | 64,20 | 61,24 | 63,71 | 2,77% | 540,00 |
| 07.01.2026 | 62,38 | 63,04 | 61,72 | 61,99 | -0,35% | 734,00 |
| 06.01.2026 | 62,11 | 62,31 | 61,77 | 62,21 | -0,20% | 499,00 |
| 05.01.2026 | 62,29 | 62,38 | 60,99 | 62,33 | 0,51% | 338,00 |
| 02.01.2026 | 62,30 | 62,32 | 61,37 | 62,02 | -1,97% | 868,00 |
| 30.12.2025 | 63,17 | 63,52 | 62,92 | 63,26 | 0,00% | 314,00 |
| 29.12.2025 | 63,04 | 63,38 | 62,83 | 63,26 | 1,15% | 984,00 |