69,690€
3,60%
Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 67,95 | 68,31 | 67,46 | 68,06 | -0,07% | - |
| 10.02.2025 | 69,02 | 70,86 | 67,86 | 68,11 | -1,10% | - |
| 07.02.2025 | 68,64 | 69,22 | 68,27 | 68,86 | 0,41% | - |
| 06.02.2025 | 68,86 | 69,61 | 68,31 | 68,58 | -0,05% | 160,00 |
| 05.02.2025 | 68,54 | 70,53 | 67,62 | 68,62 | -0,19% | - |
| 04.02.2025 | 70,00 | 70,47 | 68,18 | 68,75 | -2,14% | - |
| 03.02.2025 | 70,18 | 71,33 | 70,15 | 70,25 | -0,01% | - |
| 31.01.2025 | 70,73 | 71,31 | 69,82 | 70,26 | -0,29% | - |
| 30.01.2025 | 69,25 | 70,51 | 68,73 | 70,46 | 2,02% | - |
| 29.01.2025 | 69,29 | 70,46 | 69,07 | 69,07 | -0,28% | - |
| 28.01.2025 | 73,41 | 74,09 | 68,52 | 69,26 | -5,55% | - |
| 27.01.2025 | 70,92 | 76,77 | 70,04 | 73,33 | 2,93% | 229,00 |
| 24.01.2025 | 70,45 | 71,34 | 70,00 | 71,24 | 0,69% | 40,00 |
| 23.01.2025 | 70,50 | 71,21 | 70,27 | 70,76 | 0,33% | 4,00 |
| 22.01.2025 | 70,62 | 70,95 | 70,15 | 70,52 | 0,04% | - |
| 21.01.2025 | 70,63 | 71,20 | 69,89 | 70,49 | 0,11% | - |
| 20.01.2025 | 70,89 | 71,00 | 70,30 | 70,41 | -0,69% | - |
| 17.01.2025 | 71,25 | 71,95 | 70,90 | 70,90 | -0,23% | - |
| 16.01.2025 | 72,01 | 72,47 | 70,55 | 71,06 | -1,09% | - |
| 15.01.2025 | 71,88 | 72,66 | 71,25 | 71,84 | 0,09% | - |
| 14.01.2025 | 71,99 | 72,38 | 71,22 | 71,78 | -0,50% | 21,00 |
| 13.01.2025 | 71,93 | 72,70 | 71,70 | 72,14 | 0,39% | - |
| 10.01.2025 | 72,66 | 72,91 | 71,73 | 71,86 | -0,97% | - |
| 09.01.2025 | 72,57 | 72,70 | 72,43 | 72,56 | 0,03% | - |
| 08.01.2025 | 72,13 | 72,54 | 71,52 | 72,54 | 0,58% | - |
| 07.01.2025 | 71,83 | 72,86 | 71,61 | 72,13 | 0,26% | - |
| 06.01.2025 | 73,14 | 73,21 | 71,87 | 71,94 | -1,73% | 95,00 |
| 03.01.2025 | 73,25 | 73,36 | 72,27 | 73,21 | -0,77% | 30,00 |
| 02.01.2025 | 73,91 | 74,71 | 73,72 | 73,78 | 1,07% | - |
| 30.12.2024 | 73,58 | 73,75 | 73,00 | 73,00 | -1,12% | - |
| 27.12.2024 | 74,21 | 74,46 | 73,51 | 73,82 | -0,06% | 260,00 |
| 23.12.2024 | 74,13 | 74,39 | 72,97 | 73,87 | 0,05% | 50,00 |
| 20.12.2024 | 73,78 | 74,09 | 73,04 | 73,83 | -0,05% | - |
| 19.12.2024 | 74,30 | 74,81 | 73,57 | 73,87 | -0,60% | - |
| 18.12.2024 | 74,35 | 75,08 | 74,21 | 74,31 | -0,13% | - |
| 17.12.2024 | 75,33 | 75,83 | 74,28 | 74,41 | -1,40% | - |
| 16.12.2024 | 76,11 | 76,78 | 75,45 | 75,47 | -0,94% | - |
| 13.12.2024 | 76,24 | 76,79 | 75,53 | 76,19 | -0,01% | - |
| 12.12.2024 | 76,28 | 76,90 | 76,13 | 76,19 | -0,48% | 524,00 |
| 11.12.2024 | 76,79 | 77,55 | 76,47 | 76,56 | -0,28% | - |
| 10.12.2024 | 77,02 | 77,42 | 76,14 | 76,77 | -0,10% | - |
| 09.12.2024 | 76,47 | 77,34 | 75,93 | 76,85 | 0,56% | - |
| 06.12.2024 | 77,28 | 77,70 | 76,23 | 76,42 | -1,05% | 42,00 |
| 05.12.2024 | 76,27 | 77,23 | 75,50 | 77,23 | 1,05% | - |
| 04.12.2024 | 75,71 | 76,51 | 75,18 | 76,43 | 1,01% | 60,00 |
| 03.12.2024 | 72,65 | 75,71 | 72,48 | 75,67 | 4,16% | - |
| 02.12.2024 | 72,70 | 73,80 | 72,11 | 72,65 | 1,80% | 160,00 |
| 29.11.2024 | 72,67 | 73,05 | 71,32 | 71,36 | -1,99% | - |
| 28.11.2024 | 72,74 | 72,85 | 72,67 | 72,81 | 0,42% | - |
| 27.11.2024 | 72,91 | 73,38 | 72,21 | 72,51 | -0,49% | - |
| 26.11.2024 | 73,23 | 73,44 | 72,63 | 72,86 | -0,59% | - |
| 25.11.2024 | 72,72 | 73,85 | 72,19 | 73,30 | 0,69% | - |
| 22.11.2024 | 71,76 | 73,19 | 71,69 | 72,80 | 1,62% | - |
| 21.11.2024 | 69,82 | 71,86 | 69,70 | 71,64 | 2,57% | 54,00 |
| 20.11.2024 | 70,46 | 70,73 | 69,71 | 69,84 | -1,98% | - |
| 19.11.2024 | 71,55 | 71,81 | 70,19 | 71,25 | -0,41% | - |
| 18.11.2024 | 71,14 | 71,63 | 70,30 | 71,54 | 0,47% | 42,00 |
| 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% | - |