70,610€
1,80%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 69,39 | 70,49 | 69,39 | 70,43 | 1,54% | - |
| 30.09.2025 | 69,36 | 69,36 | 69,36 | 69,36 | -1,64% | - |
| 29.09.2025 | 69,75 | 70,52 | 69,75 | 70,52 | 1,88% | 4,00 |
| 26.09.2025 | 69,22 | 69,22 | 69,22 | 69,22 | -0,20% | - |
| 25.09.2025 | 69,36 | 69,36 | 69,36 | 69,36 | -0,19% | - |
| 24.09.2025 | 69,49 | 69,49 | 69,49 | 69,49 | 1,21% | - |
| 23.09.2025 | 68,66 | 68,66 | 68,66 | 68,66 | -2,60% | - |
| 22.09.2025 | 70,49 | 70,49 | 70,49 | 70,49 | 1,83% | 50,00 |
| 19.09.2025 | 69,22 | 69,22 | 69,22 | 69,22 | -0,82% | - |
| 18.09.2025 | 69,79 | 69,79 | 69,79 | 69,79 | 2,06% | - |
| 17.09.2025 | 68,38 | 68,38 | 68,38 | 68,38 | 1,32% | - |
| 16.09.2025 | 67,49 | 67,49 | 67,49 | 67,49 | -2,29% | - |
| 15.09.2025 | 69,07 | 69,07 | 69,07 | 69,07 | 0,45% | - |
| 12.09.2025 | 68,76 | 68,76 | 68,76 | 68,76 | -0,30% | - |
| 11.09.2025 | 68,60 | 68,97 | 68,24 | 68,97 | 0,55% | - |
| 10.09.2025 | 68,59 | 68,59 | 68,59 | 68,59 | -1,12% | - |
| 09.09.2025 | 69,30 | 69,40 | 68,98 | 69,37 | 0,78% | - |
| 08.09.2025 | 70,37 | 70,47 | 68,38 | 68,83 | -2,29% | - |
| 05.09.2025 | 70,44 | 70,44 | 70,44 | 70,44 | 1,88% | - |
| 04.09.2025 | 69,14 | 69,14 | 69,14 | 69,14 | 0,67% | - |
| 03.09.2025 | 68,68 | 68,68 | 68,68 | 68,68 | 0,78% | - |
| 02.09.2025 | 68,15 | 68,15 | 68,15 | 68,15 | -1,45% | - |
| 01.09.2025 | 68,23 | 69,15 | 68,23 | 69,15 | 2,02% | 14,00 |
| 29.08.2025 | 67,78 | 67,78 | 67,78 | 67,78 | -1,43% | - |
| 28.08.2025 | 68,76 | 68,76 | 68,76 | 68,76 | 0,78% | - |
| 27.08.2025 | 68,23 | 68,23 | 68,23 | 68,23 | 0,55% | - |
| 26.08.2025 | 67,86 | 67,86 | 67,86 | 67,86 | 0,47% | - |
| 25.08.2025 | 68,18 | 68,18 | 67,54 | 67,54 | -2,51% | 40,00 |
| 22.08.2025 | 68,41 | 69,28 | 68,41 | 69,28 | 0,10% | 75,00 |
| 21.08.2025 | 69,21 | 69,21 | 69,21 | 69,21 | 1,96% | - |
| 20.08.2025 | 67,88 | 67,88 | 67,88 | 67,88 | 0,49% | - |
| 19.08.2025 | 67,55 | 67,55 | 67,55 | 67,55 | -0,06% | - |
| 18.08.2025 | 67,59 | 67,59 | 67,59 | 67,59 | -3,17% | - |
| 15.08.2025 | 69,80 | 69,80 | 69,80 | 69,80 | -0,34% | - |
| 14.08.2025 | 69,80 | 70,04 | 69,80 | 70,04 | 0,11% | 100,00 |
| 13.08.2025 | 68,74 | 69,96 | 68,41 | 69,96 | 2,15% | 900,00 |
| 12.08.2025 | 68,49 | 68,49 | 68,49 | 68,49 | -0,52% | - |
| 11.08.2025 | 68,85 | 68,85 | 68,85 | 68,85 | 0,13% | - |
| 08.08.2025 | 68,76 | 68,76 | 68,76 | 68,76 | -1,02% | - |
| 07.08.2025 | 69,47 | 69,47 | 69,47 | 69,47 | 1,62% | - |
| 06.08.2025 | 68,36 | 68,36 | 68,36 | 68,36 | 0,03% | - |
| 05.08.2025 | 68,60 | 68,60 | 68,34 | 68,34 | -0,77% | 140,00 |
| 04.08.2025 | 68,87 | 68,87 | 68,87 | 68,87 | -0,35% | - |
| 01.08.2025 | 69,11 | 69,11 | 69,11 | 69,11 | -1,93% | - |
| 31.07.2025 | 69,83 | 70,47 | 69,83 | 70,47 | 4,23% | 7,00 |
| 30.07.2025 | 67,61 | 67,61 | 67,61 | 67,61 | -2,26% | - |
| 29.07.2025 | 69,17 | 69,17 | 69,17 | 69,17 | 0,22% | - |
| 28.07.2025 | 69,02 | 69,02 | 69,02 | 69,02 | 1,80% | 10,00 |
| 25.07.2025 | 67,80 | 67,80 | 67,80 | 67,80 | -0,38% | - |
| 24.07.2025 | 68,06 | 68,06 | 68,06 | 68,06 | -0,23% | - |
| 23.07.2025 | 68,22 | 68,22 | 68,22 | 68,22 | 1,78% | - |
| 22.07.2025 | 67,03 | 67,03 | 67,03 | 67,03 | -0,27% | - |
| 21.07.2025 | 67,21 | 67,21 | 67,21 | 67,21 | 0,51% | - |
| 18.07.2025 | 66,87 | 66,87 | 66,87 | 66,87 | 0,86% | - |
| 17.07.2025 | 66,30 | 66,30 | 66,30 | 66,30 | 1,53% | - |
| 16.07.2025 | 65,30 | 65,30 | 65,30 | 65,30 | -2,30% | - |
| 15.07.2025 | 66,23 | 66,84 | 66,23 | 66,84 | 2,53% | 69,00 |
| 14.07.2025 | 65,19 | 65,19 | 65,19 | 65,19 | -0,91% | - |
| 11.07.2025 | 65,79 | 65,79 | 65,79 | 65,79 | 2,02% | - |
| 10.07.2025 | 64,49 | 64,49 | 64,49 | 64,49 | -0,69% | - |
| 09.07.2025 | 64,94 | 64,94 | 64,94 | 64,94 | -1,02% | - |
| 08.07.2025 | 65,03 | 65,61 | 65,03 | 65,61 | 0,83% | 50,00 |
| 07.07.2025 | 65,07 | 65,07 | 65,07 | 65,07 | -0,03% | - |
| 04.07.2025 | 65,09 | 65,09 | 65,09 | 65,09 | -0,05% | - |
| 03.07.2025 | 65,12 | 65,12 | 65,12 | 65,12 | -0,49% | - |
| 02.07.2025 | 65,44 | 65,44 | 65,44 | 65,44 | 2,36% | - |
| 01.07.2025 | 63,93 | 63,93 | 63,93 | 63,93 | -0,25% | - |
| 30.06.2025 | 64,09 | 64,09 | 64,09 | 64,09 | 0,82% | - |
| 27.06.2025 | 63,57 | 63,57 | 63,57 | 63,57 | -0,75% | - |
| 26.06.2025 | 64,05 | 64,05 | 64,05 | 64,05 | -1,54% | - |
| 25.06.2025 | 65,02 | 65,05 | 65,02 | 65,05 | -0,72% | 100,00 |
| 24.06.2025 | 65,52 | 65,52 | 65,52 | 65,52 | 1,85% | - |
| 23.06.2025 | 64,33 | 64,33 | 64,33 | 64,33 | 0,94% | - |
| 20.06.2025 | 63,73 | 63,73 | 63,73 | 63,73 | -0,50% | - |
| 19.06.2025 | 64,05 | 64,05 | 64,05 | 64,05 | -0,40% | - |
| 18.06.2025 | 64,31 | 64,31 | 64,31 | 64,31 | 0,28% | - |
| 17.06.2025 | 64,13 | 64,13 | 64,13 | 64,13 | -0,88% | - |
| 16.06.2025 | 64,14 | 64,70 | 64,14 | 64,70 | 0,78% | 419,00 |
| 13.06.2025 | 64,20 | 64,20 | 64,20 | 64,20 | -0,23% | - |
| 12.06.2025 | 64,35 | 64,35 | 64,35 | 64,35 | -1,94% | - |
| 11.06.2025 | 65,62 | 65,62 | 65,62 | 65,62 | -0,73% | - |
| 10.06.2025 | 65,47 | 66,10 | 65,47 | 66,10 | 0,98% | 200,00 |
| 09.06.2025 | 65,46 | 65,46 | 65,46 | 65,46 | 0,65% | 20,00 |
| 06.06.2025 | 64,43 | 65,04 | 64,43 | 65,04 | 2,36% | 150,00 |
| 05.06.2025 | 63,54 | 63,54 | 63,54 | 63,54 | -1,34% | - |
| 04.06.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -0,46% | - |
| 03.06.2025 | 63,36 | 64,70 | 63,36 | 64,70 | 1,86% | 25,00 |
| 02.06.2025 | 63,52 | 63,52 | 63,52 | 63,52 | 0,17% | - |
| 30.05.2025 | 63,41 | 63,41 | 63,41 | 63,41 | -0,94% | - |
| 29.05.2025 | 64,01 | 64,01 | 64,01 | 64,01 | 0,72% | - |
| 28.05.2025 | 63,55 | 63,55 | 63,55 | 63,55 | 0,55% | - |
| 27.05.2025 | 63,20 | 63,20 | 63,20 | 63,20 | 0,45% | - |
| 26.05.2025 | 62,92 | 62,92 | 62,92 | 62,92 | -0,30% | - |
| 23.05.2025 | 63,11 | 63,11 | 63,11 | 63,11 | -0,46% | - |
| 22.05.2025 | 63,40 | 63,40 | 63,40 | 63,40 | -1,52% | - |
| 21.05.2025 | 64,38 | 64,38 | 64,38 | 64,38 | -0,02% | - |
| 20.05.2025 | 64,39 | 64,39 | 64,39 | 64,39 | 0,36% | - |
| 19.05.2025 | 63,91 | 64,16 | 63,91 | 64,16 | -0,12% | 133,00 |
| 16.05.2025 | 64,24 | 64,24 | 64,24 | 64,24 | 2,15% | - |
| 15.05.2025 | 62,92 | 62,92 | 62,89 | 62,89 | -0,14% | 90,00 |