74,125€
0,14%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 74,33 | 74,75 | 73,84 | 74,72 | 0,94% | - |
| 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 |
| 27.09.2024 | 69,55 | 69,55 | 69,55 | 69,55 | 1,12% | - |
| 26.09.2024 | 68,78 | 68,78 | 68,78 | 68,78 | 1,52% | - |
| 25.09.2024 | 67,75 | 67,75 | 67,75 | 67,75 | -0,65% | - |
| 24.09.2024 | 68,19 | 68,19 | 68,19 | 68,19 | 1,64% | - |
| 23.09.2024 | 67,09 | 67,09 | 67,09 | 67,09 | 1,56% | - |
| 20.09.2024 | 66,06 | 66,06 | 66,06 | 66,06 | -1,46% | - |
| 19.09.2024 | 67,04 | 67,04 | 67,04 | 67,04 | -3,79% | - |
| 18.09.2024 | 69,68 | 69,68 | 69,68 | 69,68 | -1,22% | - |
| 17.09.2024 | 68,94 | 70,54 | 68,94 | 70,54 | 2,87% | 20,00 |
| 16.09.2024 | 68,57 | 68,57 | 68,57 | 68,57 | -0,81% | - |
| 13.09.2024 | 69,13 | 69,13 | 69,13 | 69,13 | 0,22% | - |
| 12.09.2024 | 68,98 | 68,98 | 68,98 | 68,98 | -1,10% | - |
| 11.09.2024 | 70,46 | 70,46 | 69,75 | 69,75 | -1,15% | 143,00 |
| 10.09.2024 | 70,56 | 70,56 | 70,56 | 70,56 | -0,35% | - |
| 09.09.2024 | 70,81 | 70,81 | 70,81 | 70,81 | 0,23% | - |
| 06.09.2024 | 70,65 | 70,65 | 70,65 | 70,65 | -0,01% | - |
| 05.09.2024 | 70,66 | 70,66 | 70,66 | 70,66 | 0,67% | - |
| 04.09.2024 | 70,19 | 70,19 | 70,19 | 70,19 | 0,07% | - |
| 03.09.2024 | 70,14 | 70,14 | 70,14 | 70,14 | 0,01% | - |
| 02.09.2024 | 70,13 | 70,13 | 70,13 | 70,13 | 0,57% | - |
| 30.08.2024 | 69,73 | 69,73 | 69,73 | 69,73 | 1,53% | - |
| 29.08.2024 | 68,68 | 68,68 | 68,68 | 68,68 | -0,41% | - |
| 28.08.2024 | 68,10 | 68,96 | 68,10 | 68,96 | -0,39% | 605,00 |
| 27.08.2024 | 69,27 | 69,27 | 69,23 | 69,23 | 0,84% | 221,00 |
| 26.08.2024 | 68,65 | 68,65 | 68,65 | 68,65 | -1,56% | - |
| 23.08.2024 | 69,54 | 69,74 | 69,54 | 69,74 | 1,22% | 20,00 |
| 22.08.2024 | 68,90 | 68,90 | 68,90 | 68,90 | 0,44% | - |
| 21.08.2024 | 68,60 | 68,60 | 68,60 | 68,60 | -0,72% | - |
| 20.08.2024 | 69,10 | 69,10 | 69,10 | 69,10 | 0,28% | - |
| 19.08.2024 | 68,91 | 68,91 | 68,91 | 68,91 | 0,19% | - |
| 16.08.2024 | 68,78 | 68,78 | 68,78 | 68,78 | -0,12% | - |
| 15.08.2024 | 68,86 | 68,86 | 68,86 | 68,86 | 0,82% | - |
| 14.08.2024 | 68,30 | 68,30 | 68,30 | 68,30 | -0,52% | - |
| 13.08.2024 | 68,58 | 68,66 | 68,58 | 68,66 | -0,32% | 200,00 |
| 12.08.2024 | 68,88 | 68,88 | 68,88 | 68,88 | 0,07% | - |
| 09.08.2024 | 68,83 | 68,83 | 68,83 | 68,83 | -0,56% | - |
| 08.08.2024 | 68,46 | 69,22 | 68,46 | 69,22 | 0,45% | 25,00 |
| 07.08.2024 | 68,91 | 68,91 | 68,91 | 68,91 | 0,79% | - |
| 06.08.2024 | 68,37 | 68,37 | 68,37 | 68,37 | -0,77% | - |
| 05.08.2024 | 69,09 | 69,19 | 68,90 | 68,90 | -0,79% | 162,00 |
| 02.08.2024 | 69,45 | 69,45 | 69,45 | 69,45 | -1,73% | - |