71,805€
0,30%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 71,40 | 71,83 | 71,34 | 71,83 | -0,01% | - |
| 05.02.2026 | 71,89 | 72,86 | 71,62 | 71,83 | 0,09% | - |
| 04.02.2026 | 71,67 | 72,52 | 71,14 | 71,77 | 0,44% | - |
| 03.02.2026 | 70,35 | 71,88 | 69,66 | 71,45 | 1,72% | 4.200,00 |
| 02.02.2026 | 69,85 | 71,17 | 69,81 | 70,25 | -0,71% | 875,00 |
| 30.01.2026 | 70,04 | 70,90 | 69,77 | 70,75 | 0,67% | - |
| 29.01.2026 | 69,80 | 70,59 | 69,44 | 70,28 | 0,54% | - |
| 28.01.2026 | 70,19 | 71,21 | 69,56 | 69,90 | 0,19% | 8.211,00 |
| 27.01.2026 | 63,86 | 69,78 | 63,06 | 69,77 | 9,57% | 6.460,00 |
| 26.01.2026 | 64,18 | 64,99 | 63,64 | 63,68 | -1,06% | - |
| 23.01.2026 | 65,53 | 65,59 | 64,36 | 64,36 | -1,56% | 754,00 |
| 22.01.2026 | 65,95 | 66,31 | 65,22 | 65,38 | -0,70% | - |
| 21.01.2026 | 65,41 | 66,03 | 64,92 | 65,84 | 0,85% | 6.615,00 |
| 20.01.2026 | 66,81 | 67,27 | 65,16 | 65,29 | -2,37% | - |
| 19.01.2026 | 67,15 | 67,27 | 66,64 | 66,87 | -1,60% | - |
| 16.01.2026 | 68,27 | 68,29 | 66,98 | 67,96 | -0,40% | - |
| 15.01.2026 | 66,28 | 68,29 | 66,16 | 68,23 | 3,02% | - |
| 14.01.2026 | 65,21 | 66,78 | 64,98 | 66,23 | 1,37% | - |
| 13.01.2026 | 63,70 | 65,44 | 63,63 | 65,34 | 2,53% | - |
| 12.01.2026 | 63,32 | 64,34 | 63,08 | 63,72 | 0,02% | 390,00 |
| 09.01.2026 | 63,78 | 64,51 | 63,24 | 63,71 | 0,19% | - |
| 08.01.2026 | 61,56 | 64,21 | 61,27 | 63,59 | 2,97% | - |
| 07.01.2026 | 62,37 | 63,07 | 61,72 | 61,76 | -0,95% | 650,00 |
| 06.01.2026 | 62,12 | 62,58 | 61,85 | 62,35 | 0,61% | - |
| 05.01.2026 | 62,29 | 62,39 | 60,90 | 61,97 | 0,28% | 7.325,00 |
| 02.01.2026 | 62,29 | 62,32 | 61,30 | 61,80 | -1,65% | 80,00 |
| 30.12.2025 | 63,17 | 63,30 | 62,84 | 62,84 | -0,70% | - |
| 29.12.2025 | 63,04 | 63,37 | 62,82 | 63,28 | 0,88% | 75,00 |
| 23.12.2025 | 63,28 | 63,48 | 62,72 | 62,73 | -1,25% | - |
| 22.12.2025 | 63,57 | 63,61 | 63,00 | 63,53 | -0,43% | - |
| 19.12.2025 | 64,09 | 64,33 | 63,70 | 63,80 | -1,57% | - |
| 18.12.2025 | 64,65 | 64,96 | 64,58 | 64,82 | 0,97% | - |
| 17.12.2025 | 64,57 | 64,61 | 64,12 | 64,20 | 0,22% | - |
| 16.12.2025 | 63,87 | 64,08 | 63,80 | 64,06 | 0,26% | - |
| 15.12.2025 | 63,55 | 63,99 | 63,21 | 63,89 | 0,36% | - |
| 12.12.2025 | 63,24 | 63,66 | 62,88 | 63,66 | 0,51% | 1.100,00 |
| 11.12.2025 | 62,41 | 63,52 | 62,31 | 63,34 | 1,15% | - |
| 10.12.2025 | 62,49 | 62,96 | 62,06 | 62,62 | 0,47% | 10,00 |
| 09.12.2025 | 62,61 | 63,11 | 61,95 | 62,33 | -0,27% | - |
| 08.12.2025 | 62,87 | 62,94 | 62,10 | 62,50 | -0,27% | - |
| 05.12.2025 | 63,10 | 63,54 | 62,67 | 62,67 | -0,78% | - |
| 04.12.2025 | 63,02 | 63,16 | 62,75 | 63,16 | 0,67% | - |
| 03.12.2025 | 64,06 | 64,53 | 62,74 | 62,74 | -1,82% | 1.000,00 |
| 02.12.2025 | 65,32 | 65,61 | 63,64 | 63,90 | -1,72% | - |
| 01.12.2025 | 65,29 | 65,89 | 64,75 | 65,02 | -0,96% | 612,00 |
| 28.11.2025 | 66,16 | 66,46 | 65,31 | 65,65 | -0,50% | - |
| 27.11.2025 | 65,47 | 66,11 | 65,46 | 65,98 | 0,43% | - |
| 26.11.2025 | 65,78 | 65,96 | 65,35 | 65,70 | 0,64% | - |
| 25.11.2025 | 64,90 | 65,91 | 64,62 | 65,28 | 1,27% | 2,00 |
| 24.11.2025 | 66,77 | 67,35 | 64,44 | 64,46 | -2,20% | - |
| 21.11.2025 | 65,56 | 66,10 | 65,21 | 65,91 | 0,95% | - |
| 20.11.2025 | 65,85 | 65,92 | 65,15 | 65,29 | -1,21% | - |
| 19.11.2025 | 65,47 | 66,09 | 65,11 | 66,09 | 1,29% | 10,00 |
| 18.11.2025 | 64,37 | 65,60 | 64,30 | 65,25 | 0,48% | - |
| 17.11.2025 | 64,61 | 65,75 | 64,33 | 64,94 | 1,14% | - |
| 14.11.2025 | 64,47 | 65,38 | 63,95 | 64,21 | -1,20% | 3.000,00 |
| 13.11.2025 | 65,28 | 65,29 | 64,99 | 64,99 | -0,34% | - |
| 12.11.2025 | 65,37 | 65,70 | 65,06 | 65,21 | 0,29% | - |
| 11.11.2025 | 64,49 | 65,27 | 63,89 | 65,02 | 1,37% | - |
| 10.11.2025 | 65,50 | 65,52 | 64,14 | 64,14 | 1,47% | - |
| 06.11.2025 | 63,52 | 63,84 | 63,13 | 63,21 | -0,58% | - |
| 05.11.2025 | 63,57 | 64,54 | 63,25 | 63,58 | 0,24% | - |
| 04.11.2025 | 62,80 | 64,12 | 62,57 | 63,43 | 0,57% | - |
| 03.11.2025 | 64,45 | 64,89 | 63,03 | 63,07 | -2,08% | - |
| 31.10.2025 | 64,64 | 64,93 | 63,99 | 64,41 | -0,45% | - |
| 30.10.2025 | 63,97 | 64,97 | 63,84 | 64,70 | 0,77% | - |
| 29.10.2025 | 65,40 | 65,90 | 63,82 | 64,21 | -1,16% | - |
| 28.10.2025 | 66,86 | 68,35 | 62,92 | 64,96 | -2,01% | 3.315,00 |
| 27.10.2025 | 67,05 | 67,76 | 65,85 | 66,29 | -1,84% | - |
| 24.10.2025 | 67,58 | 67,72 | 67,30 | 67,53 | 0,67% | - |
| 23.10.2025 | 67,87 | 68,09 | 66,91 | 67,08 | -1,67% | - |
| 22.10.2025 | 68,21 | 68,26 | 68,21 | 68,22 | 0,10% | - |
| 21.10.2025 | 68,67 | 69,19 | 68,16 | 68,16 | -0,70% | - |
| 20.10.2025 | 68,55 | 68,85 | 68,28 | 68,64 | 0,55% | - |
| 17.10.2025 | 66,82 | 68,51 | 66,39 | 68,26 | -0,29% | - |
| 16.10.2025 | 68,73 | 69,19 | 68,34 | 68,46 | -0,06% | - |
| 15.10.2025 | 69,20 | 70,33 | 68,50 | 68,50 | -0,15% | - |
| 14.10.2025 | 67,08 | 69,09 | 67,00 | 68,60 | 1,90% | - |
| 13.10.2025 | 68,42 | 68,42 | 67,15 | 67,32 | -0,22% | 90,00 |
| 10.10.2025 | 67,53 | 68,11 | 67,21 | 67,47 | 0,06% | - |
| 08.10.2025 | 68,86 | 68,99 | 67,18 | 67,43 | -0,93% | - |
| 07.10.2025 | 69,06 | 69,85 | 67,96 | 68,06 | -1,08% | - |
| 06.10.2025 | 70,29 | 70,71 | 68,80 | 68,80 | -1,69% | 300,00 |
| 03.10.2025 | 70,76 | 70,85 | 69,96 | 69,98 | -1,20% | - |
| 02.10.2025 | 70,61 | 71,25 | 70,18 | 70,83 | 0,57% | - |
| 01.10.2025 | 69,70 | 70,69 | 69,02 | 70,43 | 1,08% | - |
| 30.09.2025 | 69,70 | 69,74 | 69,45 | 69,68 | 0,19% | - |
| 29.09.2025 | 70,07 | 70,65 | 68,49 | 69,54 | -0,39% | - |
| 26.09.2025 | 69,49 | 70,20 | 69,22 | 69,81 | 0,74% | - |
| 25.09.2025 | 69,71 | 70,28 | 68,86 | 69,30 | -0,36% | - |
| 24.09.2025 | 69,79 | 70,34 | 69,55 | 69,55 | 0,26% | - |
| 23.09.2025 | 68,96 | 69,61 | 68,89 | 69,37 | 0,70% | - |
| 22.09.2025 | 70,18 | 70,18 | 68,86 | 68,89 | -2,00% | - |
| 19.09.2025 | 69,59 | 70,79 | 69,51 | 70,30 | 1,46% | - |
| 18.09.2025 | 70,20 | 70,37 | 68,76 | 69,29 | -0,31% | - |
| 17.09.2025 | 68,77 | 69,83 | 68,61 | 69,50 | 2,70% | - |
| 16.09.2025 | 67,89 | 68,56 | 67,56 | 67,68 | -0,14% | - |
| 15.09.2025 | 69,38 | 69,49 | 67,77 | 67,77 | -1,88% | 300,00 |
| 12.09.2025 | 69,13 | 69,13 | 68,75 | 69,07 | 0,23% | - |
| 11.09.2025 | 68,60 | 69,29 | 68,22 | 68,91 | 1,20% | 300,00 |