70,000€
3,92%
Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 67,55 | 67,55 | 67,55 | 67,55 | 0,28% | - |
| 20.02.2025 | 67,36 | 67,36 | 67,36 | 67,36 | -0,19% | - |
| 19.02.2025 | 66,67 | 67,49 | 66,67 | 67,49 | -0,27% | 3,00 |
| 18.02.2025 | 67,67 | 67,67 | 67,67 | 67,67 | 0,33% | - |
| 17.02.2025 | 67,45 | 67,45 | 67,45 | 67,45 | -1,36% | - |
| 14.02.2025 | 68,38 | 68,38 | 68,38 | 68,38 | 1,89% | - |
| 13.02.2025 | 67,11 | 67,11 | 67,11 | 67,11 | -0,86% | - |
| 12.02.2025 | 67,69 | 67,69 | 67,69 | 67,69 | 0,01% | - |
| 11.02.2025 | 67,68 | 67,68 | 67,68 | 67,68 | -0,34% | - |
| 10.02.2025 | 68,66 | 68,66 | 67,91 | 67,91 | -0,57% | 200,00 |
| 07.02.2025 | 68,30 | 68,30 | 68,30 | 68,30 | -0,35% | - |
| 06.02.2025 | 68,54 | 68,54 | 68,54 | 68,54 | 0,35% | - |
| 05.02.2025 | 68,19 | 68,30 | 67,99 | 68,30 | -1,94% | 140,00 |
| 04.02.2025 | 69,65 | 69,65 | 69,65 | 69,65 | -0,46% | - |
| 03.02.2025 | 69,97 | 69,97 | 69,97 | 69,97 | -1,44% | - |
| 31.01.2025 | 70,36 | 70,99 | 70,36 | 70,99 | 3,15% | 205,00 |
| 30.01.2025 | 68,82 | 68,82 | 68,82 | 68,82 | -0,16% | - |
| 29.01.2025 | 68,93 | 68,93 | 68,93 | 68,93 | -5,67% | - |
| 28.01.2025 | 73,07 | 73,07 | 73,07 | 73,07 | 0,38% | - |
| 27.01.2025 | 70,47 | 72,79 | 70,47 | 72,79 | 3,23% | 30,00 |
| 24.01.2025 | 70,15 | 70,51 | 69,82 | 70,51 | 0,43% | 95,00 |
| 23.01.2025 | 70,21 | 70,21 | 70,21 | 70,21 | -0,04% | - |
| 22.01.2025 | 70,24 | 70,24 | 70,24 | 70,24 | -0,04% | - |
| 21.01.2025 | 70,27 | 70,27 | 70,27 | 70,27 | -0,38% | - |
| 20.01.2025 | 70,54 | 70,54 | 70,54 | 70,54 | -0,48% | - |
| 17.01.2025 | 70,88 | 70,88 | 70,88 | 70,88 | -1,06% | - |
| 16.01.2025 | 71,64 | 71,64 | 71,64 | 71,64 | 0,14% | - |
| 15.01.2025 | 71,54 | 71,54 | 71,54 | 71,54 | -0,08% | - |
| 14.01.2025 | 71,60 | 71,60 | 71,60 | 71,60 | -0,94% | - |
| 13.01.2025 | 72,28 | 72,28 | 72,28 | 72,28 | -0,12% | 32,00 |
| 10.01.2025 | 72,37 | 72,37 | 72,37 | 72,37 | 0,28% | - |
| 09.01.2025 | 72,17 | 72,17 | 72,17 | 72,17 | 0,53% | - |
| 08.01.2025 | 71,79 | 71,79 | 71,79 | 71,79 | 0,52% | - |
| 07.01.2025 | 71,42 | 71,42 | 71,42 | 71,42 | -1,84% | - |
| 06.01.2025 | 72,76 | 72,76 | 72,76 | 72,76 | -0,32% | - |
| 03.01.2025 | 72,99 | 72,99 | 72,99 | 72,99 | -0,79% | - |
| 02.01.2025 | 73,57 | 73,57 | 73,57 | 73,57 | 0,52% | - |
| 30.12.2024 | 73,19 | 73,19 | 73,19 | 73,19 | -1,63% | - |
| 27.12.2024 | 74,00 | 74,40 | 74,00 | 74,40 | 1,06% | 234,00 |
| 23.12.2024 | 73,62 | 73,62 | 73,62 | 73,62 | 0,48% | - |
| 20.12.2024 | 73,27 | 73,27 | 73,27 | 73,27 | -0,88% | - |
| 19.12.2024 | 73,92 | 73,92 | 73,92 | 73,92 | -0,14% | - |
| 18.12.2024 | 74,02 | 74,02 | 74,02 | 74,02 | -2,22% | - |
| 17.12.2024 | 74,93 | 75,70 | 74,93 | 75,70 | -0,05% | 47,00 |
| 16.12.2024 | 75,74 | 75,74 | 75,74 | 75,74 | -0,29% | - |
| 13.12.2024 | 75,96 | 75,96 | 75,96 | 75,96 | 0,20% | - |
| 12.12.2024 | 75,81 | 75,81 | 75,81 | 75,81 | -0,85% | - |
| 11.12.2024 | 76,46 | 76,46 | 76,46 | 76,46 | -0,23% | - |
| 10.12.2024 | 76,64 | 76,64 | 76,64 | 76,64 | 1,31% | - |
| 09.12.2024 | 76,10 | 76,10 | 75,65 | 75,65 | -1,64% | 250,00 |
| 06.12.2024 | 76,91 | 76,91 | 76,91 | 76,91 | 1,32% | - |
| 05.12.2024 | 75,91 | 75,91 | 75,91 | 75,91 | 0,69% | - |
| 04.12.2024 | 75,39 | 75,39 | 75,39 | 75,39 | 4,27% | - |
| 03.12.2024 | 72,30 | 72,30 | 72,30 | 72,30 | -0,37% | - |
| 02.12.2024 | 72,57 | 72,57 | 72,57 | 72,57 | 0,48% | - |
| 29.11.2024 | 72,22 | 72,22 | 72,22 | 72,22 | -0,21% | - |
| 28.11.2024 | 72,37 | 72,37 | 72,37 | 72,37 | -0,22% | - |
| 27.11.2024 | 72,53 | 72,53 | 72,53 | 72,53 | -0,74% | - |
| 26.11.2024 | 73,07 | 73,07 | 73,07 | 73,07 | 0,93% | - |
| 25.11.2024 | 72,40 | 72,40 | 72,40 | 72,40 | 1,33% | - |
| 22.11.2024 | 71,45 | 71,45 | 71,45 | 71,45 | 2,73% | - |
| 21.11.2024 | 69,55 | 69,55 | 69,55 | 69,55 | -0,77% | - |
| 20.11.2024 | 70,09 | 70,09 | 70,09 | 70,09 | -1,71% | - |
| 19.11.2024 | 71,31 | 71,31 | 71,31 | 71,31 | 0,78% | - |
| 18.11.2024 | 70,76 | 70,76 | 70,76 | 70,76 | 0,57% | - |
| 15.11.2024 | 70,36 | 70,36 | 70,36 | 70,36 | -2,26% | - |
| 14.11.2024 | 71,88 | 71,99 | 71,88 | 71,99 | -0,30% | 10,00 |
| 13.11.2024 | 72,24 | 72,24 | 72,21 | 72,21 | -0,89% | 60,00 |
| 12.11.2024 | 72,86 | 72,86 | 72,86 | 72,86 | -0,56% | - |
| 11.11.2024 | 72,66 | 73,27 | 72,30 | 73,27 | 2,32% | 445,00 |
| 08.11.2024 | 70,99 | 71,61 | 70,99 | 71,61 | -0,68% | 13,00 |
| 07.11.2024 | 71,35 | 72,10 | 71,35 | 72,10 | 1,55% | 30,00 |
| 06.11.2024 | 71,00 | 71,00 | 71,00 | 71,00 | 2,88% | - |
| 05.11.2024 | 69,01 | 69,01 | 69,01 | 69,01 | -0,27% | - |
| 04.11.2024 | 68,51 | 69,20 | 68,51 | 69,20 | 0,89% | 17,00 |
| 01.11.2024 | 68,59 | 68,59 | 68,59 | 68,59 | 1,14% | - |
| 31.10.2024 | 67,82 | 67,82 | 67,82 | 67,82 | -0,53% | - |
| 30.10.2024 | 68,18 | 68,18 | 68,18 | 68,18 | -0,26% | - |
| 29.10.2024 | 69,52 | 70,39 | 68,36 | 68,36 | -0,16% | 170,00 |
| 28.10.2024 | 68,47 | 68,47 | 68,47 | 68,47 | 0,13% | - |
| 25.10.2024 | 68,38 | 68,38 | 68,38 | 68,38 | -0,54% | - |
| 24.10.2024 | 68,75 | 68,75 | 68,75 | 68,75 | -0,17% | - |
| 23.10.2024 | 68,87 | 68,87 | 68,87 | 68,87 | 0,44% | - |
| 22.10.2024 | 68,57 | 68,57 | 68,57 | 68,57 | -0,36% | - |
| 21.10.2024 | 69,26 | 69,26 | 68,82 | 68,82 | -0,49% | 300,00 |
| 18.10.2024 | 69,16 | 69,16 | 69,16 | 69,16 | -1,41% | - |
| 17.10.2024 | 69,38 | 70,15 | 69,38 | 70,15 | 1,59% | 17,00 |
| 16.10.2024 | 69,05 | 69,05 | 69,05 | 69,05 | 0,36% | - |
| 15.10.2024 | 68,80 | 68,80 | 68,80 | 68,80 | 1,58% | - |
| 14.10.2024 | 67,75 | 67,75 | 67,73 | 67,73 | 0,89% | 52,00 |
| 11.10.2024 | 67,13 | 67,13 | 67,13 | 67,13 | -0,99% | - |
| 10.10.2024 | 67,80 | 67,80 | 67,80 | 67,80 | -0,22% | - |
| 09.10.2024 | 68,21 | 68,21 | 67,95 | 67,95 | 0,40% | 250,00 |
| 08.10.2024 | 67,68 | 67,68 | 67,68 | 67,68 | -0,51% | - |
| 07.10.2024 | 68,03 | 68,03 | 68,03 | 68,03 | -0,40% | - |
| 04.10.2024 | 68,30 | 68,30 | 68,30 | 68,30 | -2,04% | - |
| 03.10.2024 | 69,72 | 69,72 | 69,72 | 69,72 | 0,04% | - |
| 02.10.2024 | 69,69 | 69,69 | 69,69 | 69,69 | -0,99% | - |
| 01.10.2024 | 69,71 | 70,39 | 69,71 | 70,39 | 1,94% | 4,00 |
| 30.09.2024 | 69,21 | 69,21 | 69,05 | 69,05 | -0,72% | 110,00 |