62,395€
-2,09%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.04.2025 | 62,06 | 62,54 | 61,86 | 62,39 | -2,11% | - |
| 25.04.2025 | 63,73 | 63,73 | 63,73 | 63,73 | 0,28% | - |
| 24.04.2025 | 63,67 | 63,67 | 63,55 | 63,55 | -1,96% | 30,00 |
| 23.04.2025 | 64,82 | 64,82 | 64,82 | 64,82 | 5,19% | - |
| 22.04.2025 | 61,62 | 61,62 | 61,62 | 61,62 | -1,33% | - |
| 17.04.2025 | 62,45 | 62,45 | 62,45 | 62,45 | 0,74% | - |
| 16.04.2025 | 61,99 | 61,99 | 61,99 | 61,99 | -1,49% | - |
| 15.04.2025 | 62,93 | 62,93 | 62,93 | 62,93 | 1,76% | - |
| 14.04.2025 | 61,84 | 61,84 | 61,84 | 61,84 | 0,91% | - |
| 11.04.2025 | 62,17 | 62,17 | 61,28 | 61,28 | -4,80% | 50,00 |
| 10.04.2025 | 64,37 | 64,37 | 64,37 | 64,37 | 3,82% | - |
| 09.04.2025 | 60,38 | 62,10 | 60,38 | 62,00 | -3,06% | 605,00 |
| 08.04.2025 | 63,96 | 63,96 | 63,96 | 63,96 | 4,85% | - |
| 07.04.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -10,15% | 30,00 |
| 04.04.2025 | 67,07 | 67,89 | 67,07 | 67,89 | 1,48% | 30,00 |
| 03.04.2025 | 66,90 | 66,90 | 66,90 | 66,90 | -3,80% | - |
| 02.04.2025 | 69,54 | 69,54 | 69,54 | 69,54 | 0,90% | - |
| 01.04.2025 | 68,92 | 68,92 | 68,92 | 68,92 | 1,31% | - |
| 31.03.2025 | 68,03 | 68,03 | 68,03 | 68,03 | -0,44% | - |
| 28.03.2025 | 68,33 | 68,33 | 68,33 | 68,33 | -0,42% | - |
| 27.03.2025 | 67,46 | 68,62 | 67,46 | 68,62 | 5,47% | 20,00 |
| 26.03.2025 | 65,06 | 65,06 | 65,06 | 65,06 | -1,14% | - |
| 25.03.2025 | 65,81 | 65,81 | 65,81 | 65,81 | -0,05% | - |
| 24.03.2025 | 65,84 | 65,84 | 65,84 | 65,84 | 0,67% | - |
| 21.03.2025 | 65,40 | 65,40 | 65,40 | 65,40 | -1,48% | - |
| 20.03.2025 | 66,38 | 66,38 | 66,38 | 66,38 | -2,43% | - |
| 19.03.2025 | 68,03 | 68,03 | 68,03 | 68,03 | -0,28% | - |
| 18.03.2025 | 68,22 | 68,22 | 68,22 | 68,22 | 0,16% | - |
| 17.03.2025 | 67,29 | 68,11 | 67,29 | 68,11 | 1,66% | 1.108,00 |
| 14.03.2025 | 67,00 | 67,00 | 67,00 | 67,00 | 0,48% | - |
| 13.03.2025 | 67,31 | 67,31 | 66,68 | 66,68 | -2,27% | 15,00 |
| 12.03.2025 | 68,23 | 68,23 | 68,23 | 68,23 | -4,33% | - |
| 11.03.2025 | 71,32 | 71,32 | 71,32 | 71,32 | 1,87% | - |
| 10.03.2025 | 70,01 | 70,01 | 70,01 | 70,01 | 1,32% | - |
| 07.03.2025 | 69,10 | 69,10 | 69,10 | 69,10 | 0,82% | - |
| 06.03.2025 | 68,54 | 68,54 | 68,54 | 68,54 | -2,74% | 30,00 |
| 05.03.2025 | 70,47 | 70,47 | 70,47 | 70,47 | -1,92% | - |
| 04.03.2025 | 71,85 | 71,85 | 71,85 | 71,85 | -0,65% | - |
| 03.03.2025 | 72,32 | 72,32 | 72,32 | 72,32 | 1,09% | - |
| 28.02.2025 | 71,54 | 71,54 | 71,54 | 71,54 | 1,20% | - |
| 27.02.2025 | 70,69 | 70,69 | 70,69 | 70,69 | 0,01% | - |
| 26.02.2025 | 70,68 | 70,68 | 70,68 | 70,68 | 1,14% | - |
| 25.02.2025 | 69,99 | 69,99 | 69,88 | 69,88 | 0,46% | 5,00 |
| 24.02.2025 | 69,56 | 69,56 | 69,56 | 69,56 | 2,98% | - |
| 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% | - |