68,690€
0,69%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 68,78 | 68,92 | 68,00 | 68,28 | 0,09% | 180,00 |
| 17.06.2026 | 68,24 | 68,24 | 67,90 | 68,22 | -0,03% | 5,00 |
| 16.06.2026 | 68,40 | 68,90 | 68,24 | 68,24 | 0,03% | - |
| 15.06.2026 | 68,74 | 68,74 | 67,92 | 68,22 | -0,03% | 100,00 |
| 12.06.2026 | 68,58 | 68,74 | 68,24 | 68,24 | -0,29% | - |
| 11.06.2026 | 67,90 | 68,52 | 67,54 | 68,44 | 0,77% | - |
| 10.06.2026 | 66,60 | 67,92 | 66,60 | 67,92 | 1,28% | - |
| 09.06.2026 | 66,14 | 67,60 | 65,74 | 67,06 | 1,30% | 50,00 |
| 08.06.2026 | 65,86 | 66,20 | 65,72 | 66,20 | 0,58% | 1,00 |
| 05.06.2026 | 63,40 | 65,82 | 63,40 | 65,82 | 2,97% | - |
| 04.06.2026 | 64,26 | 65,02 | 63,92 | 63,92 | -0,81% | - |
| 03.06.2026 | 63,40 | 64,56 | 63,40 | 64,44 | 1,29% | - |
| 02.06.2026 | 62,88 | 63,62 | 62,70 | 63,62 | 0,76% | - |
| 01.06.2026 | 64,84 | 64,84 | 63,14 | 63,14 | -2,50% | - |
| 29.05.2026 | 64,98 | 64,98 | 64,28 | 64,76 | -0,31% | - |
| 28.05.2026 | 65,26 | 65,26 | 64,36 | 64,96 | 0,59% | - |
| 27.05.2026 | 64,42 | 64,76 | 64,42 | 64,58 | 0,03% | - |
| 26.05.2026 | 65,88 | 65,88 | 64,40 | 64,56 | -2,09% | - |
| 25.05.2026 | 65,84 | 65,94 | 65,84 | 65,94 | 0,43% | - |
| 22.05.2026 | 66,16 | 66,16 | 65,40 | 65,66 | -0,70% | 10,00 |
| 21.05.2026 | 64,56 | 66,12 | 63,56 | 66,12 | 2,29% | - |
| 20.05.2026 | 64,54 | 64,90 | 63,86 | 64,64 | -0,09% | 385,00 |
| 19.05.2026 | 62,60 | 65,04 | 62,60 | 64,70 | 2,76% | - |
| 18.05.2026 | 61,88 | 62,96 | 61,88 | 62,96 | 0,96% | - |
| 15.05.2026 | 62,06 | 62,58 | 62,06 | 62,36 | -0,57% | - |
| 14.05.2026 | 62,34 | 63,04 | 62,34 | 62,72 | 0,55% | - |
| 13.05.2026 | 62,02 | 62,60 | 61,98 | 62,38 | 0,29% | 405,00 |
| 12.05.2026 | 61,34 | 62,20 | 61,34 | 62,20 | 0,71% | 140,00 |
| 11.05.2026 | 61,36 | 61,76 | 61,22 | 61,76 | 0,26% | 4,00 |
| 08.05.2026 | 61,98 | 62,12 | 61,60 | 61,60 | -0,61% | - |
| 07.05.2026 | 62,16 | 62,16 | 61,08 | 61,98 | -0,48% | 40,00 |
| 06.05.2026 | 62,00 | 62,78 | 62,00 | 62,28 | 0,19% | - |
| 05.05.2026 | 61,86 | 62,56 | 61,76 | 62,16 | 0,26% | - |
| 04.05.2026 | 62,86 | 62,86 | 61,80 | 62,00 | -2,49% | - |
| 30.04.2026 | 62,86 | 63,74 | 62,86 | 63,58 | 0,38% | - |
| 29.04.2026 | 62,06 | 63,34 | 62,06 | 63,34 | 1,02% | - |
| 28.04.2026 | 64,12 | 64,12 | 61,84 | 62,70 | -2,15% | 280,00 |
| 27.04.2026 | 64,94 | 64,94 | 64,08 | 64,08 | -2,11% | 35,00 |
| 24.04.2026 | 64,00 | 65,46 | 64,00 | 65,46 | 1,08% | 80,00 |
| 23.04.2026 | 64,18 | 65,00 | 64,18 | 64,76 | 0,40% | - |
| 22.04.2026 | 63,68 | 64,50 | 63,68 | 64,50 | 1,10% | - |
| 21.04.2026 | 64,60 | 64,84 | 63,80 | 63,80 | -1,33% | 46,00 |
| 20.04.2026 | 64,18 | 65,28 | 64,18 | 64,66 | 0,06% | 600,00 |
| 17.04.2026 | 62,68 | 64,68 | 62,62 | 64,62 | 2,70% | 20,00 |
| 16.04.2026 | 62,54 | 63,22 | 62,54 | 62,92 | 0,41% | 230,00 |
| 15.04.2026 | 62,44 | 63,36 | 62,44 | 62,66 | 0,22% | - |
| 14.04.2026 | 62,04 | 62,68 | 62,04 | 62,52 | 0,16% | - |
| 13.04.2026 | 62,12 | 62,44 | 62,02 | 62,42 | 0,97% | - |
| 10.04.2026 | 63,92 | 63,92 | 61,82 | 61,82 | -3,16% | - |
| 09.04.2026 | 64,12 | 64,12 | 63,38 | 63,84 | -0,65% | - |
| 08.04.2026 | 63,76 | 64,26 | 63,62 | 64,26 | 2,62% | 27,00 |
| 07.04.2026 | 63,76 | 63,76 | 62,52 | 62,62 | 1,97% | 163,00 |
| 02.04.2026 | 61,24 | 61,99 | 61,24 | 61,41 | -1,06% | - |
| 01.04.2026 | 61,51 | 62,07 | 61,37 | 62,07 | 1,12% | - |
| 31.03.2026 | 60,74 | 61,40 | 59,98 | 61,38 | 1,29% | 135,00 |
| 30.03.2026 | 71,01 | 71,01 | 60,60 | 60,60 | -14,49% | 175,00 |
| 27.03.2026 | 71,66 | 71,66 | 70,87 | 70,87 | -0,89% | - |
| 26.03.2026 | 71,11 | 72,20 | 71,11 | 71,51 | 0,13% | - |
| 25.03.2026 | 70,70 | 71,60 | 70,70 | 71,42 | 1,81% | - |
| 24.03.2026 | 70,39 | 71,31 | 69,97 | 70,15 | -0,10% | - |
| 23.03.2026 | 69,55 | 71,16 | 69,55 | 70,22 | 0,13% | 97,00 |
| 20.03.2026 | 70,24 | 70,97 | 70,13 | 70,13 | -0,03% | - |
| 19.03.2026 | 71,77 | 72,10 | 69,93 | 70,15 | -2,34% | 4,00 |
| 18.03.2026 | 73,04 | 73,69 | 71,83 | 71,83 | -1,45% | 596,00 |
| 17.03.2026 | 73,08 | 73,64 | 72,89 | 72,89 | -0,49% | - |
| 16.03.2026 | 75,10 | 75,10 | 73,25 | 73,25 | -1,82% | - |
| 13.03.2026 | 73,54 | 74,79 | 73,54 | 74,61 | 1,52% | - |
| 12.03.2026 | 72,50 | 73,95 | 72,50 | 73,49 | 0,96% | 26,00 |
| 11.03.2026 | 71,97 | 72,79 | 71,88 | 72,79 | 0,36% | - |
| 10.03.2026 | 72,50 | 73,00 | 72,50 | 72,53 | 0,10% | - |
| 09.03.2026 | 72,24 | 73,02 | 71,52 | 72,46 | -1,25% | 189,00 |
| 06.03.2026 | 73,61 | 73,61 | 72,86 | 73,38 | -0,81% | 57,00 |
| 05.03.2026 | 75,02 | 75,02 | 73,98 | 73,98 | -1,47% | - |
| 04.03.2026 | 74,98 | 75,26 | 74,25 | 75,08 | -0,78% | - |
| 03.03.2026 | 76,52 | 78,07 | 75,67 | 75,67 | -2,15% | 400,00 |
| 02.03.2026 | 76,29 | 77,33 | 76,19 | 77,33 | 0,80% | 170,00 |
| 27.02.2026 | 74,95 | 76,75 | 74,95 | 76,72 | 2,01% | - |
| 26.02.2026 | 74,96 | 75,78 | 74,96 | 75,21 | -0,04% | 15,00 |
| 25.02.2026 | 75,79 | 76,72 | 74,76 | 75,24 | -1,27% | 100,00 |
| 24.02.2026 | 75,77 | 76,21 | 75,77 | 76,21 | 0,86% | - |
| 23.02.2026 | 75,36 | 76,16 | 75,36 | 75,56 | -0,93% | - |
| 20.02.2026 | 76,12 | 76,27 | 75,70 | 76,27 | 0,36% | - |
| 19.02.2026 | 75,41 | 76,15 | 75,41 | 76,00 | 0,58% | - |
| 18.02.2026 | 75,51 | 75,98 | 75,22 | 75,56 | 0,20% | 1,00 |
| 17.02.2026 | 75,77 | 75,77 | 75,13 | 75,41 | -0,89% | 100,00 |
| 16.02.2026 | 76,14 | 76,14 | 75,97 | 76,09 | 0,11% | - |
| 13.02.2026 | 75,41 | 76,57 | 75,41 | 76,01 | 0,77% | - |
| 12.02.2026 | 74,06 | 76,62 | 74,06 | 75,43 | 2,08% | 5,00 |
| 11.02.2026 | 73,92 | 74,78 | 73,32 | 73,89 | 0,56% | 55,00 |
| 10.02.2026 | 72,26 | 74,10 | 72,26 | 73,48 | 1,32% | - |
| 09.02.2026 | 72,06 | 73,10 | 72,06 | 72,52 | -0,75% | - |
| 06.02.2026 | 71,01 | 73,07 | 71,01 | 73,07 | 2,10% | - |
| 05.02.2026 | 71,47 | 72,33 | 71,47 | 71,57 | 0,25% | - |
| 04.02.2026 | 71,32 | 71,93 | 71,31 | 71,39 | -0,06% | - |
| 03.02.2026 | 70,01 | 71,50 | 70,01 | 71,43 | 1,84% | 17,00 |
| 02.02.2026 | 69,23 | 70,52 | 69,23 | 70,14 | -0,67% | 150,00 |
| 30.01.2026 | 69,80 | 70,61 | 69,80 | 70,61 | 0,93% | - |
| 29.01.2026 | 69,45 | 70,24 | 69,45 | 69,96 | 0,37% | - |
| 28.01.2026 | 69,85 | 70,51 | 69,70 | 69,70 | 0,48% | 20,00 |
| 27.01.2026 | 63,61 | 69,37 | 63,53 | 69,37 | 9,24% | 529,00 |