63,250€
0,78%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 63,12 | 63,15 | 62,80 | 62,90 | 0,22% | - |
| 04.12.2025 | 62,76 | 64,01 | 62,64 | 62,76 | 0,00% | 50,00 |
| 03.12.2025 | 63,75 | 64,32 | 62,76 | 62,76 | -1,88% | 50,00 |
| 02.12.2025 | 65,00 | 65,66 | 63,69 | 63,96 | -1,66% | 98,00 |
| 01.12.2025 | 65,07 | 65,40 | 64,84 | 65,04 | -0,66% | - |
| 28.11.2025 | 65,79 | 65,92 | 65,22 | 65,47 | -0,29% | 200,00 |
| 27.11.2025 | 65,14 | 66,41 | 65,14 | 65,66 | 0,37% | 100,00 |
| 26.11.2025 | 65,46 | 66,13 | 65,42 | 65,42 | -0,11% | 270,00 |
| 25.11.2025 | 64,67 | 65,66 | 64,67 | 65,49 | 1,52% | 12,00 |
| 24.11.2025 | 66,42 | 66,42 | 64,51 | 64,51 | -2,76% | - |
| 21.11.2025 | 65,23 | 67,03 | 65,23 | 66,34 | 1,72% | - |
| 20.11.2025 | 66,00 | 66,17 | 64,97 | 65,22 | -0,47% | 230,00 |
| 19.11.2025 | 65,19 | 65,60 | 65,19 | 65,53 | 0,09% | 50,00 |
| 18.11.2025 | 64,11 | 65,47 | 64,11 | 65,47 | 1,41% | - |
| 17.11.2025 | 64,31 | 65,60 | 64,31 | 64,56 | 0,72% | 20,00 |
| 14.11.2025 | 64,08 | 65,50 | 63,82 | 64,10 | -0,30% | 310,00 |
| 13.11.2025 | 65,01 | 65,48 | 64,29 | 64,29 | -1,11% | 154,00 |
| 12.11.2025 | 65,04 | 65,30 | 65,01 | 65,01 | 0,09% | - |
| 11.11.2025 | 64,18 | 64,95 | 64,01 | 64,95 | 1,03% | - |
| 10.11.2025 | 65,20 | 65,20 | 64,16 | 64,29 | -0,68% | 1.001,00 |
| 07.11.2025 | 63,00 | 64,73 | 63,00 | 64,73 | 2,60% | - |
| 06.11.2025 | 63,21 | 63,47 | 63,09 | 63,09 | -0,72% | - |
| 05.11.2025 | 63,25 | 63,68 | 63,17 | 63,55 | 0,06% | - |
| 04.11.2025 | 62,31 | 63,73 | 62,31 | 63,51 | 0,83% | - |
| 03.11.2025 | 64,10 | 64,10 | 62,96 | 62,99 | -1,98% | 183,00 |
| 31.10.2025 | 64,43 | 64,51 | 63,95 | 64,26 | -0,16% | - |
| 30.10.2025 | 63,71 | 64,54 | 63,71 | 64,36 | 0,78% | - |
| 29.10.2025 | 65,21 | 65,21 | 63,69 | 63,86 | -2,38% | 15,00 |
| 28.10.2025 | 66,68 | 66,68 | 64,57 | 65,42 | -2,07% | - |
| 27.10.2025 | 66,79 | 66,80 | 66,11 | 66,80 | 0,62% | 51,00 |
| 24.10.2025 | 67,26 | 67,26 | 66,26 | 66,39 | -1,09% | - |
| 23.10.2025 | 67,53 | 67,53 | 66,96 | 67,12 | -0,62% | 17,00 |
| 22.10.2025 | 67,95 | 68,36 | 67,54 | 67,54 | -0,92% | - |
| 21.10.2025 | 68,32 | 68,82 | 68,11 | 68,17 | -0,34% | - |
| 20.10.2025 | 68,25 | 68,50 | 68,25 | 68,40 | 0,09% | - |
| 17.10.2025 | 66,52 | 68,34 | 66,52 | 68,34 | 1,59% | - |
| 16.10.2025 | 68,40 | 68,40 | 67,09 | 67,27 | -2,05% | - |
| 15.10.2025 | 68,86 | 69,47 | 68,52 | 68,68 | -0,16% | 1,00 |
| 14.10.2025 | 66,78 | 68,79 | 66,78 | 68,79 | 2,11% | - |
| 13.10.2025 | 68,07 | 68,07 | 67,33 | 67,37 | -0,09% | - |
| 10.10.2025 | 67,21 | 67,78 | 67,14 | 67,43 | 0,09% | - |
| 09.10.2025 | 67,34 | 67,81 | 67,34 | 67,37 | -0,27% | - |
| 08.10.2025 | 68,53 | 68,53 | 67,52 | 67,55 | -1,27% | - |
| 07.10.2025 | 68,78 | 68,78 | 68,01 | 68,42 | -0,60% | - |
| 06.10.2025 | 69,93 | 69,99 | 68,74 | 68,83 | -2,58% | 2,00 |
| 03.10.2025 | 70,39 | 70,65 | 70,15 | 70,65 | -0,48% | - |
| 02.10.2025 | 70,26 | 70,99 | 70,17 | 70,99 | 0,80% | - |
| 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% | - |