71,770€
1,26%
Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 70,98 | 72,96 | 70,28 | 71,89 | 1,86% | 226,00 |
| 10.09.2026 | 70,28 | 70,82 | 69,92 | 70,58 | 0,20% | 8,00 |
| 09.09.2026 | 68,69 | 71,98 | 68,35 | 70,44 | 2,12% | 78,00 |
| 08.09.2026 | 69,18 | 69,80 | 68,40 | 68,98 | -0,32% | 270,00 |
| 07.09.2026 | 68,88 | 69,44 | 68,34 | 69,20 | -0,12% | 431,00 |
| 04.09.2026 | 69,78 | 69,96 | 69,15 | 69,28 | -0,67% | 501,00 |
| 03.09.2026 | 70,53 | 70,96 | 69,68 | 69,75 | -1,58% | 253,00 |
| 02.09.2026 | 70,83 | 71,55 | 70,38 | 70,87 | -0,08% | 16,00 |
| 01.09.2026 | 69,92 | 71,36 | 69,60 | 70,93 | 1,95% | 98,00 |
| 31.08.2026 | 70,98 | 71,26 | 69,34 | 69,57 | -1,81% | 766,00 |
| 28.08.2026 | 70,70 | 71,17 | 70,18 | 70,85 | -0,04% | 743,00 |
| 27.08.2026 | 71,59 | 72,36 | 70,67 | 70,88 | -0,95% | 411,00 |
| 26.08.2026 | 71,51 | 72,22 | 71,18 | 71,56 | -0,20% | 382,00 |
| 25.08.2026 | 72,07 | 72,56 | 71,04 | 71,70 | -0,49% | 40,00 |
| 24.08.2026 | 71,87 | 73,03 | 71,58 | 72,05 | 0,28% | 562,00 |
| 21.08.2026 | 72,28 | 72,30 | 70,50 | 71,85 | 0,67% | 2.411,00 |
| 20.08.2026 | 70,67 | 72,42 | 70,10 | 71,37 | 1,22% | 126,00 |
| 19.08.2026 | 70,65 | 71,24 | 70,30 | 70,51 | -0,48% | 10,00 |
| 18.08.2026 | 70,38 | 71,55 | 70,10 | 70,85 | 0,16% | 509,00 |
| 17.08.2026 | 71,05 | 71,63 | 70,40 | 70,74 | -1,39% | 1.877,00 |
| 14.08.2026 | 72,08 | 72,78 | 71,73 | 71,74 | -1,02% | 135,00 |
| 13.08.2026 | 73,58 | 74,06 | 72,46 | 72,48 | -1,52% | 272,00 |
| 12.08.2026 | 73,09 | 73,99 | 72,26 | 73,60 | 0,81% | 31,00 |
| 11.08.2026 | 72,71 | 73,24 | 72,36 | 73,01 | 0,72% | 416,00 |
| 10.08.2026 | 73,09 | 73,39 | 72,37 | 72,49 | -0,22% | 149,00 |
| 07.08.2026 | 73,19 | 73,62 | 71,78 | 72,65 | -0,27% | 147,00 |
| 06.08.2026 | 73,07 | 73,66 | 72,71 | 72,85 | -0,72% | 81,00 |
| 05.08.2026 | 72,06 | 73,66 | 71,40 | 73,38 | 1,80% | 220,00 |
| 04.08.2026 | 74,06 | 74,95 | 69,83 | 72,08 | -2,21% | 1.658,00 |
| 03.08.2026 | 74,32 | 75,02 | 71,12 | 73,71 | -0,30% | 718,00 |
| 31.07.2026 | 73,50 | 74,33 | 73,07 | 73,93 | 1,02% | 40,00 |
| 30.07.2026 | 74,66 | 75,22 | 72,59 | 73,18 | -1,77% | 584,00 |
| 29.07.2026 | 74,65 | 75,51 | 74,22 | 74,50 | -0,37% | 299,00 |
| 28.07.2026 | 73,72 | 76,14 | 73,70 | 74,78 | 1,45% | 1.011,00 |
| 27.07.2026 | 73,55 | 73,87 | 72,96 | 73,71 | 0,97% | 193,00 |
| 24.07.2026 | 71,77 | 73,16 | 70,70 | 73,00 | 1,93% | 933,00 |
| 23.07.2026 | 71,71 | 72,10 | 70,98 | 71,62 | 0,10% | 56,00 |
| 22.07.2026 | 71,07 | 72,78 | 70,85 | 71,55 | 0,34% | 240,00 |
| 21.07.2026 | 70,82 | 71,69 | 70,15 | 71,31 | 0,39% | 1.533,00 |
| 20.07.2026 | 71,38 | 72,28 | 70,90 | 71,03 | -0,38% | 153,00 |
| 17.07.2026 | 71,59 | 73,56 | 71,18 | 71,30 | -0,77% | 351,00 |
| 16.07.2026 | 70,40 | 72,24 | 70,15 | 71,85 | 2,58% | 108,00 |
| 15.07.2026 | 72,63 | 72,98 | 70,02 | 70,04 | -3,54% | 396,00 |
| 14.07.2026 | 73,34 | 73,39 | 71,81 | 72,61 | -1,72% | 20,00 |
| 13.07.2026 | 73,50 | 74,27 | 72,96 | 73,88 | 0,75% | 416,00 |
| 10.07.2026 | 71,59 | 73,45 | 71,49 | 73,33 | 1,68% | 33,00 |
| 09.07.2026 | 73,04 | 73,53 | 71,62 | 72,12 | -0,97% | 235,00 |
| 08.07.2026 | 74,02 | 74,07 | 72,53 | 72,83 | -1,70% | 493,00 |
| 07.07.2026 | 73,48 | 74,60 | 72,46 | 74,09 | 0,38% | 895,00 |
| 06.07.2026 | 74,43 | 74,94 | 72,64 | 73,81 | -0,86% | 513,00 |
| 03.07.2026 | 74,02 | 74,78 | 73,92 | 74,45 | 0,96% | 130,00 |
| 02.07.2026 | 72,90 | 73,82 | 72,49 | 73,74 | 0,71% | 455,00 |
| 01.07.2026 | 73,10 | 73,48 | 72,66 | 73,22 | 0,07% | 551,00 |
| 30.06.2026 | 73,38 | 73,56 | 72,49 | 73,17 | 0,36% | 852,00 |
| 29.06.2026 | 72,98 | 73,24 | 72,17 | 72,91 | 0,86% | 154,00 |
| 26.06.2026 | 70,55 | 72,63 | 69,84 | 72,29 | 1,53% | 1.803,00 |
| 25.06.2026 | 71,32 | 72,22 | 70,40 | 71,20 | 0,11% | 239,00 |
| 24.06.2026 | 69,75 | 71,40 | 69,56 | 71,12 | 1,85% | 212,00 |
| 23.06.2026 | 67,63 | 69,84 | 67,26 | 69,83 | 2,05% | 1.078,00 |
| 22.06.2026 | 68,51 | 69,25 | 68,32 | 68,43 | -0,18% | 167,00 |
| 19.06.2026 | 68,55 | 68,96 | 68,12 | 68,55 | 0,01% | 119,00 |
| 18.06.2026 | 69,10 | 69,67 | 68,50 | 68,54 | 0,32% | 371,00 |
| 17.06.2026 | 68,54 | 69,34 | 67,81 | 68,32 | 0,09% | 1.202,00 |
| 16.06.2026 | 68,69 | 69,58 | 68,18 | 68,26 | -0,06% | 116,00 |
| 15.06.2026 | 69,06 | 69,74 | 67,50 | 68,30 | -0,19% | 1.627,00 |
| 12.06.2026 | 68,86 | 69,27 | 68,23 | 68,43 | -0,88% | 137,00 |
| 11.06.2026 | 68,31 | 69,18 | 68,01 | 69,04 | 1,20% | 322,00 |
| 10.06.2026 | 66,95 | 68,41 | 66,41 | 68,22 | 1,44% | 626,00 |
| 09.06.2026 | 66,30 | 67,71 | 65,89 | 67,25 | 1,05% | 305,00 |
| 08.06.2026 | 66,12 | 66,72 | 65,79 | 66,55 | 0,89% | 11,00 |
| 05.06.2026 | 63,67 | 66,14 | 63,26 | 65,96 | 2,74% | 91,00 |
| 04.06.2026 | 64,56 | 65,69 | 64,05 | 64,20 | -0,96% | 30,00 |
| 03.06.2026 | 63,73 | 64,92 | 63,46 | 64,82 | 1,38% | 158,00 |
| 02.06.2026 | 63,18 | 64,03 | 62,75 | 63,94 | 0,82% | 1.772,00 |
| 01.06.2026 | 65,05 | 65,28 | 63,12 | 63,42 | -1,66% | 330,00 |
| 29.05.2026 | 65,22 | 65,48 | 64,41 | 64,49 | -0,62% | 248,00 |
| 28.05.2026 | 65,58 | 65,60 | 64,41 | 64,89 | -0,11% | 327,00 |
| 27.05.2026 | 64,72 | 65,42 | 64,49 | 64,96 | 0,23% | 116,00 |
| 26.05.2026 | 66,19 | 66,23 | 64,47 | 64,81 | -2,22% | 683,00 |
| 25.05.2026 | 66,08 | 66,66 | 66,00 | 66,28 | 1,28% | 554,00 |
| 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 |