70,430€
1,47%
Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.09.2025 | 69,22 | 69,46 | 68,06 | 68,09 | -1,23% | - |
| 09.09.2025 | 69,32 | 69,58 | 68,45 | 68,94 | 0,03% | - |
| 08.09.2025 | 70,41 | 70,48 | 68,38 | 68,92 | -2,10% | - |
| 05.09.2025 | 70,85 | 70,89 | 69,52 | 70,40 | -0,56% | - |
| 04.09.2025 | 69,61 | 70,80 | 69,33 | 70,80 | 2,39% | - |
| 03.09.2025 | 69,24 | 70,47 | 68,52 | 69,14 | 0,30% | - |
| 02.09.2025 | 68,40 | 69,74 | 68,22 | 68,93 | 1,10% | - |
| 01.09.2025 | 68,64 | 69,64 | 68,18 | 68,18 | -0,98% | - |
| 29.08.2025 | 68,16 | 68,92 | 67,94 | 68,86 | 1,14% | - |
| 28.08.2025 | 68,92 | 69,13 | 67,77 | 68,08 | -1,03% | - |
| 27.08.2025 | 68,57 | 69,54 | 68,56 | 68,79 | 0,85% | - |
| 26.08.2025 | 68,12 | 68,42 | 67,77 | 68,21 | -0,17% | - |
| 25.08.2025 | 68,58 | 68,87 | 67,64 | 68,33 | -0,19% | - |
| 22.08.2025 | 68,77 | 69,22 | 67,62 | 68,46 | -0,45% | - |
| 21.08.2025 | 69,70 | 69,75 | 68,28 | 68,77 | -0,99% | - |
| 20.08.2025 | 68,11 | 69,49 | 68,01 | 69,46 | 1,75% | - |
| 19.08.2025 | 67,85 | 68,84 | 67,71 | 68,26 | 0,54% | - |
| 18.08.2025 | 68,02 | 68,29 | 67,29 | 67,90 | -0,18% | - |
| 15.08.2025 | 69,79 | 69,82 | 67,96 | 68,02 | -2,48% | - |
| 14.08.2025 | 70,13 | 70,38 | 69,34 | 69,75 | -0,64% | - |
| 13.08.2025 | 69,11 | 70,55 | 68,59 | 70,20 | 1,47% | - |
| 12.08.2025 | 68,78 | 69,32 | 68,52 | 69,18 | 0,60% | - |
| 11.08.2025 | 69,20 | 69,61 | 68,32 | 68,76 | -0,71% | - |
| 08.08.2025 | 69,07 | 69,53 | 68,51 | 69,26 | 0,41% | - |
| 07.08.2025 | 69,95 | 70,45 | 68,40 | 68,97 | -1,28% | 173,00 |
| 06.08.2025 | 68,72 | 69,87 | 68,16 | 69,87 | 2,09% | - |
| 05.08.2025 | 68,97 | 69,19 | 68,35 | 68,44 | -0,39% | - |
| 04.08.2025 | 69,30 | 69,59 | 68,51 | 68,70 | -0,43% | - |
| 01.08.2025 | 69,48 | 70,41 | 68,14 | 69,00 | -0,93% | - |
| 31.07.2025 | 70,68 | 70,83 | 69,55 | 69,65 | -0,63% | - |
| 30.07.2025 | 68,01 | 70,40 | 67,80 | 70,09 | 3,18% | 200,00 |
| 29.07.2025 | 69,53 | 71,31 | 64,69 | 67,93 | -1,97% | - |
| 28.07.2025 | 68,72 | 69,74 | 68,72 | 69,30 | 1,32% | - |
| 25.07.2025 | 68,13 | 68,81 | 67,97 | 68,39 | 0,66% | - |
| 24.07.2025 | 68,64 | 68,84 | 67,94 | 67,94 | -0,98% | 15,00 |
| 23.07.2025 | 68,55 | 69,48 | 68,05 | 68,62 | 0,52% | - |
| 22.07.2025 | 67,32 | 68,43 | 67,16 | 68,26 | 1,37% | - |
| 21.07.2025 | 67,52 | 67,82 | 66,98 | 67,34 | -0,23% | - |
| 18.07.2025 | 67,20 | 67,64 | 66,84 | 67,50 | 0,39% | - |
| 17.07.2025 | 66,53 | 67,29 | 66,11 | 67,23 | 1,20% | - |
| 16.07.2025 | 65,62 | 66,88 | 65,29 | 66,43 | 0,94% | - |
| 15.07.2025 | 66,69 | 67,12 | 65,81 | 65,81 | -1,23% | - |
| 14.07.2025 | 65,45 | 66,63 | 65,42 | 66,63 | 1,43% | - |
| 11.07.2025 | 66,14 | 66,35 | 65,28 | 65,69 | -0,86% | - |
| 10.07.2025 | 64,92 | 66,83 | 64,88 | 66,26 | 1,73% | - |
| 09.07.2025 | 65,27 | 65,57 | 64,84 | 65,13 | -0,28% | - |
| 08.07.2025 | 65,41 | 65,95 | 65,19 | 65,31 | -0,22% | - |
| 07.07.2025 | 65,25 | 65,85 | 64,97 | 65,46 | 0,61% | - |
| 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% | - |