70,950€
-0,46%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 70,80 | 71,79 | 70,38 | 71,21 | -0,06% | - |
| 14.11.2024 | 72,59 | 73,08 | 71,19 | 71,25 | -1,86% | - |
| 13.11.2024 | 72,69 | 72,94 | 71,46 | 72,60 | -0,24% | - |
| 12.11.2024 | 73,23 | 73,75 | 72,77 | 72,77 | -0,53% | 54,00 |
| 11.11.2024 | 72,31 | 73,85 | 72,19 | 73,16 | 1,25% | - |
| 08.11.2024 | 71,34 | 72,74 | 71,21 | 72,25 | 1,53% | - |
| 07.11.2024 | 71,80 | 71,80 | 70,65 | 71,16 | -0,80% | 1.200,00 |
| 06.11.2024 | 70,00 | 88,89 | 67,18 | 71,74 | 2,65% | 60,00 |
| 05.11.2024 | 69,36 | 69,88 | 68,84 | 69,88 | 0,84% | - |
| 04.11.2024 | 68,86 | 69,36 | 68,28 | 69,30 | 0,01% | - |
| 01.11.2024 | 68,96 | 69,47 | 68,56 | 69,29 | 0,71% | - |
| 31.10.2024 | 68,21 | 69,46 | 67,90 | 68,80 | -0,20% | - |
| 30.10.2024 | 68,52 | 68,97 | 67,52 | 68,93 | 0,31% | - |
| 29.10.2024 | 69,87 | 71,62 | 67,11 | 68,72 | -1,77% | 675,00 |
| 28.10.2024 | 68,73 | 69,96 | 68,46 | 69,96 | 2,12% | - |
| 25.10.2024 | 68,71 | 69,26 | 68,27 | 68,51 | -0,26% | - |
| 24.10.2024 | 69,05 | 69,77 | 67,38 | 68,69 | -0,70% | - |
| 23.10.2024 | 69,21 | 69,91 | 68,86 | 69,17 | -0,15% | - |
| 22.10.2024 | 68,92 | 69,36 | 68,75 | 69,28 | 0,26% | - |
| 21.10.2024 | 69,53 | 70,12 | 69,04 | 69,10 | -0,63% | - |
| 18.10.2024 | 69,50 | 69,83 | 69,23 | 69,54 | -0,09% | - |
| 17.10.2024 | 69,72 | 70,24 | 69,32 | 69,60 | -0,27% | - |
| 16.10.2024 | 69,39 | 70,10 | 68,89 | 69,79 | 0,54% | - |
| 15.10.2024 | 69,13 | 70,17 | 68,65 | 69,41 | 0,54% | - |
| 14.10.2024 | 68,10 | 69,48 | 67,09 | 69,04 | 1,42% | - |
| 11.10.2024 | 67,46 | 68,40 | 67,30 | 68,07 | 0,85% | - |
| 10.10.2024 | 68,15 | 68,29 | 67,30 | 67,50 | -1,06% | - |
| 09.10.2024 | 68,57 | 69,20 | 68,04 | 68,22 | -0,58% | - |
| 08.10.2024 | 68,04 | 68,69 | 67,41 | 68,62 | 0,64% | - |
| 07.10.2024 | 68,70 | 68,89 | 67,92 | 68,18 | -0,70% | - |
| 04.10.2024 | 68,63 | 69,52 | 68,55 | 68,66 | -0,51% | - |
| 03.10.2024 | 70,05 | 70,31 | 69,01 | 69,01 | -1,44% | 184,00 |
| 02.10.2024 | 70,08 | 70,56 | 69,72 | 70,02 | -0,32% | - |
| 01.10.2024 | 70,02 | 71,02 | 69,92 | 70,25 | 0,19% | - |
| 30.09.2024 | 69,53 | 70,36 | 69,00 | 70,12 | 0,81% | - |
| 27.09.2024 | 69,77 | 70,35 | 68,86 | 69,56 | -0,29% | - |
| 26.09.2024 | 69,10 | 69,86 | 68,82 | 69,76 | 1,11% | - |
| 25.09.2024 | 68,04 | 69,16 | 68,04 | 69,00 | 0,91% | - |
| 24.09.2024 | 68,53 | 68,67 | 67,65 | 68,38 | -0,26% | - |
| 23.09.2024 | 67,45 | 68,67 | 67,06 | 68,56 | 2,06% | - |
| 20.09.2024 | 66,38 | 67,63 | 66,20 | 67,17 | 1,11% | - |
| 19.09.2024 | 67,38 | 67,56 | 66,14 | 66,44 | -1,07% | - |
| 18.09.2024 | 70,03 | 70,62 | 66,80 | 67,16 | -4,04% | - |
| 17.09.2024 | 69,27 | 70,44 | 69,13 | 69,99 | 0,94% | - |
| 16.09.2024 | 68,96 | 70,04 | 68,51 | 69,34 | 0,42% | - |
| 13.09.2024 | 69,44 | 69,65 | 68,48 | 69,05 | -0,65% | - |
| 12.09.2024 | 69,34 | 69,55 | 68,70 | 69,50 | 0,42% | - |
| 11.09.2024 | 70,76 | 71,20 | 69,20 | 69,21 | -2,80% | - |
| 10.09.2024 | 70,89 | 71,59 | 70,79 | 71,20 | 0,24% | - |
| 09.09.2024 | 71,14 | 71,71 | 70,70 | 71,03 | 0,21% | - |
| 06.09.2024 | 71,09 | 71,89 | 70,53 | 70,88 | -0,34% | - |
| 05.09.2024 | 71,02 | 71,41 | 70,00 | 71,12 | 0,04% | - |
| 04.09.2024 | 70,57 | 71,48 | 70,41 | 71,09 | 0,31% | - |
| 03.09.2024 | 70,50 | 71,59 | 70,35 | 70,87 | 0,45% | - |
| 02.09.2024 | 70,51 | 71,01 | 69,96 | 70,56 | -0,01% | - |
| 30.08.2024 | 70,06 | 70,66 | 69,99 | 70,56 | 1,12% | - |
| 29.08.2024 | 69,04 | 70,29 | 68,85 | 69,78 | 1,13% | - |
| 28.08.2024 | 68,39 | 69,27 | 68,19 | 69,00 | 1,28% | - |
| 27.08.2024 | 68,63 | 69,24 | 68,11 | 68,13 | -1,23% | - |
| 26.08.2024 | 68,99 | 69,63 | 68,84 | 68,98 | 0,05% | 250,00 |
| 23.08.2024 | 69,83 | 70,13 | 68,78 | 68,95 | -1,26% | - |
| 22.08.2024 | 69,20 | 69,92 | 69,06 | 69,83 | 0,95% | - |
| 21.08.2024 | 68,90 | 69,59 | 68,71 | 69,17 | 0,58% | - |
| 20.08.2024 | 69,43 | 69,54 | 68,77 | 68,77 | -0,89% | - |
| 19.08.2024 | 69,29 | 69,79 | 68,96 | 69,39 | 0,86% | 1.800,00 |
| 16.08.2024 | 69,12 | 69,73 | 68,60 | 68,79 | -0,28% | - |
| 15.08.2024 | 69,19 | 69,99 | 68,45 | 68,99 | -0,04% | - |
| 14.08.2024 | 68,63 | 69,29 | 68,23 | 69,02 | 0,74% | - |
| 13.08.2024 | 68,89 | 69,12 | 67,92 | 68,51 | 0,07% | - |
| 12.08.2024 | 69,12 | 69,49 | 68,46 | 68,46 | -1,15% | - |
| 09.08.2024 | 69,20 | 69,69 | 68,50 | 69,26 | 0,09% | - |
| 08.08.2024 | 68,71 | 70,27 | 68,48 | 69,20 | 0,38% | - |
| 07.08.2024 | 69,34 | 70,04 | 67,99 | 68,93 | 0,22% | - |
| 06.08.2024 | 68,77 | 69,76 | 67,65 | 68,78 | 1,02% | - |
| 05.08.2024 | 69,49 | 70,45 | 51,84 | 68,09 | -3,12% | 20,00 |
| 02.08.2024 | 69,80 | 70,66 | 68,87 | 70,28 | 0,08% | - |
| 01.08.2024 | 70,89 | 71,77 | 70,05 | 70,22 | -0,88% | - |
| 31.07.2024 | 70,68 | 71,15 | 69,82 | 70,84 | 0,14% | - |
| 30.07.2024 | 67,72 | 71,25 | 67,38 | 70,74 | 4,52% | - |
| 29.07.2024 | 67,32 | 67,91 | 66,49 | 67,68 | 0,88% | - |
| 26.07.2024 | 66,64 | 67,67 | 66,47 | 67,09 | 0,96% | - |
| 25.07.2024 | 65,74 | 66,90 | 65,41 | 66,46 | 1,15% | - |
| 24.07.2024 | 67,29 | 68,45 | 64,79 | 65,70 | -2,54% | 200,00 |
| 23.07.2024 | 67,54 | 68,15 | 67,33 | 67,42 | -0,35% | - |
| 22.07.2024 | 67,65 | 67,91 | 67,13 | 67,65 | -0,01% | - |
| 19.07.2024 | 68,33 | 68,66 | 67,56 | 67,66 | -0,88% | - |
| 18.07.2024 | 68,71 | 69,36 | 68,26 | 68,26 | -0,58% | - |
| 17.07.2024 | 66,81 | 68,82 | 65,83 | 68,65 | 2,51% | - |
| 16.07.2024 | 66,00 | 67,24 | 65,64 | 66,97 | 1,64% | 520,00 |
| 15.07.2024 | 66,40 | 66,64 | 65,58 | 65,89 | -0,47% | 60,00 |
| 12.07.2024 | 66,08 | 66,43 | 65,75 | 66,20 | 0,32% | - |
| 11.07.2024 | 64,26 | 66,26 | 63,85 | 65,99 | 2,63% | - |
| 10.07.2024 | 64,11 | 64,50 | 63,80 | 64,30 | 0,57% | - |
| 09.07.2024 | 64,42 | 64,65 | 63,94 | 63,94 | -0,68% | - |
| 08.07.2024 | 64,28 | 64,92 | 63,94 | 64,38 | 0,09% | - |
| 05.07.2024 | 64,35 | 64,51 | 63,88 | 64,32 | -1,34% | - |
| 04.07.2024 | 64,95 | 65,56 | 64,41 | 65,19 | -0,61% | 78,00 |
| 03.07.2024 | 65,68 | 67,20 | 59,71 | 65,59 | -0,19% | - |
| 02.07.2024 | 65,22 | 65,80 | 64,73 | 65,72 | 0,95% | - |
| 01.07.2024 | 66,50 | 66,84 | 64,97 | 65,10 | -2,14% | - |