65,080€
-0,87%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 65,30 | 65,30 | 65,02 | 65,06 | -0,91% | - |
| 03.07.2025 | 65,45 | 65,97 | 64,89 | 65,65 | -0,30% | 100,00 |
| 02.07.2025 | 65,78 | 65,95 | 65,29 | 65,85 | 0,29% | - |
| 01.07.2025 | 64,14 | 66,04 | 63,85 | 65,66 | 2,12% | - |
| 30.06.2025 | 64,26 | 64,60 | 63,82 | 64,29 | 0,30% | - |
| 27.06.2025 | 63,86 | 64,31 | 63,55 | 64,10 | 0,64% | - |
| 26.06.2025 | 64,34 | 64,39 | 63,46 | 63,70 | -1,08% | - |
| 25.06.2025 | 65,36 | 66,03 | 64,34 | 64,39 | -1,48% | - |
| 24.06.2025 | 65,92 | 66,09 | 65,00 | 65,36 | -0,32% | - |
| 23.06.2025 | 64,78 | 65,75 | 64,77 | 65,57 | 1,09% | 15,00 |
| 20.06.2025 | 64,20 | 65,17 | 63,99 | 64,86 | 1,74% | 90,00 |
| 19.06.2025 | 64,51 | 64,51 | 63,75 | 63,75 | -1,17% | - |
| 18.06.2025 | 64,61 | 65,09 | 64,41 | 64,50 | -0,22% | - |
| 17.06.2025 | 64,41 | 65,02 | 64,09 | 64,65 | -0,13% | - |
| 16.06.2025 | 64,44 | 64,99 | 64,01 | 64,73 | 0,63% | 80,00 |
| 13.06.2025 | 64,74 | 65,70 | 64,11 | 64,33 | -1,27% | - |
| 12.06.2025 | 64,63 | 65,22 | 64,01 | 65,16 | 0,14% | - |
| 11.06.2025 | 65,90 | 66,33 | 64,85 | 65,07 | -1,59% | - |
| 10.06.2025 | 65,86 | 66,62 | 65,62 | 66,12 | 0,33% | - |
| 09.06.2025 | 65,15 | 66,26 | 65,12 | 65,90 | 0,80% | - |
| 06.06.2025 | 64,67 | 66,09 | 64,67 | 65,38 | 1,36% | 200,00 |
| 05.06.2025 | 63,83 | 64,60 | 63,03 | 64,50 | 0,95% | - |
| 04.06.2025 | 64,73 | 64,75 | 63,85 | 63,89 | -1,37% | - |
| 03.06.2025 | 63,76 | 64,78 | 63,60 | 64,78 | 1,47% | - |
| 02.06.2025 | 63,83 | 64,02 | 63,27 | 63,84 | -0,68% | - |
| 30.05.2025 | 63,59 | 64,95 | 63,19 | 64,28 | 1,35% | - |
| 29.05.2025 | 64,65 | 64,65 | 62,61 | 63,42 | 0,11% | - |
| 28.05.2025 | 63,78 | 64,67 | 63,29 | 63,35 | -0,69% | - |
| 27.05.2025 | 63,46 | 64,02 | 63,21 | 63,79 | 0,24% | - |
| 26.05.2025 | 63,30 | 63,68 | 63,30 | 63,64 | 1,19% | - |
| 23.05.2025 | 63,52 | 64,05 | 62,73 | 62,89 | -1,45% | - |
| 22.05.2025 | 63,85 | 64,43 | 63,24 | 63,82 | 0,02% | - |
| 21.05.2025 | 64,77 | 64,92 | 63,67 | 63,81 | -2,38% | - |
| 20.05.2025 | 64,40 | 65,73 | 64,40 | 65,36 | 0,65% | - |
| 19.05.2025 | 64,19 | 65,02 | 63,63 | 64,94 | -0,06% | - |
| 16.05.2025 | 64,47 | 65,17 | 64,36 | 64,98 | 0,50% | - |
| 15.05.2025 | 63,31 | 64,66 | 63,00 | 64,66 | 1,58% | - |
| 14.05.2025 | 63,34 | 63,97 | 62,68 | 63,65 | 0,55% | - |
| 13.05.2025 | 64,52 | 64,95 | 63,26 | 63,30 | -2,36% | - |
| 12.05.2025 | 63,99 | 66,07 | 63,31 | 64,83 | 3,18% | - |
| 09.05.2025 | 63,82 | 63,99 | 62,83 | 62,83 | -1,50% | - |
| 08.05.2025 | 62,85 | 64,67 | 62,33 | 63,79 | 2,34% | - |
| 07.05.2025 | 61,90 | 62,60 | 61,53 | 62,33 | 1,29% | - |
| 06.05.2025 | 62,16 | 62,83 | 61,38 | 61,54 | -1,39% | - |
| 05.05.2025 | 62,09 | 65,53 | 44,40 | 62,41 | -0,24% | - |
| 02.05.2025 | 61,94 | 62,87 | 61,56 | 62,56 | -0,70% | - |
| 30.04.2025 | 61,57 | 63,09 | 61,05 | 63,00 | 2,12% | - |
| 29.04.2025 | 61,89 | 62,51 | 57,83 | 61,69 | 0,15% | - |
| 28.04.2025 | 62,06 | 62,93 | 61,35 | 61,60 | -0,86% | - |
| 25.04.2025 | 64,30 | 64,43 | 61,94 | 62,13 | -2,43% | - |
| 24.04.2025 | 64,09 | 64,62 | 63,33 | 63,68 | -1,00% | - |
| 23.04.2025 | 65,19 | 65,54 | 62,86 | 64,33 | 0,29% | - |
| 22.04.2025 | 61,87 | 64,33 | 61,84 | 64,14 | 1,68% | - |
| 17.04.2025 | 62,74 | 63,85 | 61,97 | 63,08 | 1,64% | - |
| 16.04.2025 | 62,16 | 63,27 | 61,79 | 62,07 | -1,73% | - |
| 15.04.2025 | 63,16 | 65,20 | 61,45 | 63,16 | -0,13% | - |
| 14.04.2025 | 62,13 | 63,35 | 60,48 | 63,25 | 1,89% | - |
| 11.04.2025 | 62,38 | 62,76 | 60,35 | 62,07 | -0,06% | - |
| 10.04.2025 | 64,73 | 68,67 | 61,04 | 62,11 | -4,44% | - |
| 09.04.2025 | 60,31 | 65,08 | 60,31 | 65,00 | 4,69% | - |
| 08.04.2025 | 64,37 | 66,33 | 61,51 | 62,09 | -2,45% | - |
| 07.04.2025 | 62,62 | 69,78 | 60,90 | 63,65 | -2,47% | 145,00 |
| 04.04.2025 | 67,41 | 71,02 | 65,09 | 65,26 | -4,53% | - |
| 03.04.2025 | 67,21 | 69,07 | 65,88 | 68,36 | -1,50% | 1.250,00 |
| 02.04.2025 | 69,79 | 70,10 | 69,10 | 69,40 | -0,73% | - |
| 01.04.2025 | 69,23 | 70,02 | 68,93 | 69,91 | 0,77% | - |
| 31.03.2025 | 68,34 | 69,71 | 67,86 | 69,38 | 3,42% | - |
| 28.03.2025 | 68,53 | 68,95 | 67,08 | 67,08 | -2,41% | - |
| 27.03.2025 | 67,66 | 69,25 | 66,43 | 68,74 | 1,18% | - |
| 26.03.2025 | 65,21 | 67,94 | 65,05 | 67,94 | 4,08% | - |
| 25.03.2025 | 66,02 | 66,30 | 64,85 | 65,28 | -1,54% | - |
| 24.03.2025 | 66,07 | 66,57 | 65,55 | 66,30 | 0,57% | - |
| 21.03.2025 | 65,72 | 66,25 | 64,86 | 65,92 | -0,02% | - |
| 20.03.2025 | 66,61 | 66,84 | 65,39 | 65,94 | -0,57% | - |
| 19.03.2025 | 68,15 | 68,51 | 65,43 | 66,31 | -2,59% | - |
| 18.03.2025 | 68,42 | 68,81 | 66,90 | 68,07 | -0,58% | - |
| 17.03.2025 | 67,09 | 69,76 | 66,91 | 68,47 | -0,38% | - |
| 14.03.2025 | 67,28 | 68,73 | 66,16 | 68,73 | 2,47% | - |
| 13.03.2025 | 67,63 | 68,73 | 66,63 | 67,08 | -2,78% | 300,00 |
| 12.03.2025 | 68,45 | 69,15 | 66,97 | 68,99 | 1,46% | - |
| 11.03.2025 | 71,59 | 71,61 | 67,91 | 68,00 | -5,51% | - |
| 10.03.2025 | 70,40 | 72,81 | 69,74 | 71,97 | 1,98% | - |
| 07.03.2025 | 69,36 | 70,99 | 68,64 | 70,57 | 1,51% | - |
| 06.03.2025 | 68,91 | 69,95 | 67,88 | 69,52 | 0,79% | - |
| 05.03.2025 | 70,84 | 70,84 | 68,78 | 68,97 | -2,38% | - |
| 04.03.2025 | 72,32 | 73,69 | 70,55 | 70,65 | -2,11% | - |
| 03.03.2025 | 72,66 | 73,02 | 72,02 | 72,18 | 0,92% | - |
| 28.02.2025 | 71,92 | 73,06 | 71,48 | 71,52 | -0,37% | - |
| 27.02.2025 | 71,01 | 72,11 | 70,84 | 71,79 | 1,39% | - |
| 26.02.2025 | 71,09 | 71,24 | 70,26 | 70,80 | -0,01% | - |
| 25.02.2025 | 70,34 | 71,07 | 70,00 | 70,81 | 0,65% | - |
| 24.02.2025 | 70,04 | 70,84 | 69,59 | 70,35 | 0,52% | 50,00 |
| 21.02.2025 | 67,89 | 70,11 | 67,74 | 69,99 | 3,21% | 40,00 |
| 20.02.2025 | 67,68 | 68,13 | 67,22 | 67,81 | -0,01% | - |
| 19.02.2025 | 67,02 | 68,21 | 66,89 | 67,82 | 1,22% | 250,00 |
| 18.02.2025 | 68,04 | 68,53 | 66,82 | 67,00 | -1,35% | - |
| 17.02.2025 | 67,90 | 67,97 | 67,50 | 67,92 | 0,24% | - |
| 14.02.2025 | 68,80 | 68,81 | 67,62 | 67,75 | -1,38% | 30,00 |
| 13.02.2025 | 67,42 | 69,01 | 66,83 | 68,70 | 1,69% | - |
| 12.02.2025 | 68,08 | 68,30 | 67,30 | 67,56 | -0,74% | - |