71,750€
1,92%
Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 70,66 | 72,50 | 70,66 | 71,68 | 1,82% | - |
| 10.09.2026 | 69,92 | 70,58 | 69,74 | 70,40 | 1,24% | - |
| 09.09.2026 | 68,34 | 70,54 | 68,34 | 69,54 | 1,46% | - |
| 08.09.2026 | 68,82 | 69,26 | 68,16 | 68,54 | -1,04% | 50,00 |
| 07.09.2026 | 68,52 | 69,26 | 68,22 | 69,26 | 0,87% | - |
| 04.09.2026 | 69,56 | 69,56 | 68,66 | 68,66 | -1,15% | - |
| 03.09.2026 | 70,18 | 70,22 | 69,46 | 69,46 | -1,36% | 50,00 |
| 02.09.2026 | 70,46 | 71,00 | 70,42 | 70,42 | -0,09% | - |
| 01.09.2026 | 69,56 | 71,04 | 69,56 | 70,48 | 1,47% | - |
| 31.08.2026 | 70,74 | 70,74 | 69,18 | 69,46 | -1,67% | - |
| 28.08.2026 | 70,36 | 70,64 | 70,10 | 70,64 | 0,20% | - |
| 27.08.2026 | 71,22 | 71,22 | 70,50 | 70,50 | -1,15% | - |
| 26.08.2026 | 71,12 | 71,60 | 71,12 | 71,32 | -0,06% | - |
| 25.08.2026 | 71,72 | 71,72 | 70,96 | 71,36 | -0,61% | - |
| 24.08.2026 | 71,46 | 72,10 | 71,46 | 71,80 | 0,39% | - |
| 21.08.2026 | 71,94 | 71,94 | 71,34 | 71,52 | 0,59% | 126,00 |
| 20.08.2026 | 70,38 | 71,80 | 70,08 | 71,10 | 1,25% | 50,00 |
| 19.08.2026 | 70,28 | 70,66 | 70,22 | 70,22 | -0,48% | 175,00 |
| 18.08.2026 | 70,06 | 71,16 | 70,06 | 70,56 | 0,20% | - |
| 17.08.2026 | 70,70 | 71,60 | 70,32 | 70,42 | -1,51% | 140,00 |
| 14.08.2026 | 72,02 | 72,02 | 71,40 | 71,50 | -0,97% | - |
| 13.08.2026 | 73,22 | 73,32 | 72,20 | 72,20 | -1,47% | - |
| 12.08.2026 | 72,74 | 73,46 | 72,04 | 73,28 | 0,71% | - |
| 11.08.2026 | 72,36 | 72,84 | 71,92 | 72,76 | 0,33% | - |
| 10.08.2026 | 72,74 | 72,94 | 72,22 | 72,52 | 0,08% | 75,00 |
| 07.08.2026 | 72,86 | 72,86 | 71,62 | 72,46 | -0,25% | - |
| 06.08.2026 | 72,68 | 73,30 | 72,46 | 72,64 | -0,27% | - |
| 05.08.2026 | 71,72 | 73,08 | 71,72 | 72,84 | 1,87% | - |
| 04.08.2026 | 73,70 | 73,70 | 71,50 | 71,50 | -2,75% | - |
| 03.08.2026 | 74,70 | 74,70 | 71,88 | 73,52 | 0,03% | 80,00 |
| 31.07.2026 | 72,82 | 74,00 | 72,82 | 73,50 | 0,60% | 40,00 |
| 30.07.2026 | 74,42 | 74,50 | 72,46 | 73,06 | -1,85% | 50,00 |
| 29.07.2026 | 74,24 | 74,96 | 74,24 | 74,44 | -0,05% | - |
| 28.07.2026 | 73,36 | 75,34 | 73,36 | 74,48 | 0,92% | 22,00 |
| 27.07.2026 | 73,18 | 73,80 | 72,96 | 73,80 | 1,37% | 90,00 |
| 24.07.2026 | 71,40 | 73,28 | 71,40 | 72,80 | 2,28% | 175,00 |
| 23.07.2026 | 71,34 | 71,52 | 70,38 | 71,18 | -0,59% | - |
| 22.07.2026 | 70,70 | 72,44 | 70,70 | 71,60 | 0,93% | - |
| 21.07.2026 | 70,46 | 71,30 | 70,08 | 70,94 | 0,23% | - |
| 20.07.2026 | 71,04 | 71,80 | 70,78 | 70,78 | 0,03% | - |
| 17.07.2026 | 71,20 | 72,64 | 70,76 | 70,76 | -1,01% | - |
| 16.07.2026 | 70,08 | 71,76 | 70,08 | 71,48 | 2,09% | - |
| 15.07.2026 | 72,26 | 72,26 | 70,02 | 70,02 | -3,13% | - |
| 14.07.2026 | 73,00 | 73,00 | 71,80 | 72,28 | -1,12% | - |
| 13.07.2026 | 73,50 | 74,00 | 73,10 | 73,10 | -0,05% | 200,00 |
| 10.07.2026 | 71,26 | 73,14 | 71,26 | 73,14 | 2,47% | - |
| 09.07.2026 | 72,60 | 72,92 | 71,38 | 71,38 | -2,19% | 70,00 |
| 08.07.2026 | 73,68 | 74,08 | 72,98 | 72,98 | -1,54% | 51,00 |
| 07.07.2026 | 73,08 | 74,12 | 72,82 | 74,12 | 0,87% | - |
| 06.07.2026 | 74,08 | 74,08 | 72,64 | 73,48 | -0,65% | - |
| 03.07.2026 | 74,08 | 74,08 | 73,92 | 73,96 | 0,38% | - |
| 02.07.2026 | 72,48 | 73,68 | 72,48 | 73,68 | 0,88% | - |
| 01.07.2026 | 72,72 | 73,04 | 72,50 | 73,04 | 0,47% | - |
| 30.06.2026 | 73,00 | 73,00 | 72,08 | 72,70 | 0,22% | - |
| 29.06.2026 | 72,52 | 72,66 | 71,90 | 72,54 | 0,44% | - |
| 26.06.2026 | 70,18 | 72,22 | 70,18 | 72,22 | 1,78% | 200,00 |
| 25.06.2026 | 71,04 | 71,18 | 70,78 | 70,96 | 0,31% | 50,00 |
| 24.06.2026 | 69,56 | 70,86 | 69,56 | 70,74 | 2,43% | 20,00 |
| 23.06.2026 | 67,26 | 69,30 | 67,26 | 69,06 | 1,29% | - |
| 22.06.2026 | 68,24 | 68,68 | 68,18 | 68,18 | 0,24% | - |
| 19.06.2026 | 68,22 | 68,22 | 68,02 | 68,02 | -0,38% | - |
| 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 |