82,861$
0,63%
Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 82,00 | 82,99 | 81,92 | 82,82 | 0,58% | 2.952.150,00 |
| 30.09.2025 | 81,57 | 82,48 | 81,40 | 82,34 | 0,61% | 2.863.183,00 |
| 29.09.2025 | 82,10 | 82,23 | 80,34 | 81,84 | -0,12% | 2.278.724,00 |
| 26.09.2025 | 81,23 | 82,08 | 81,02 | 81,94 | 1,01% | 3.008.536,00 |
| 25.09.2025 | 82,01 | 82,21 | 80,40 | 81,12 | -0,86% | 3.910.556,00 |
| 24.09.2025 | 82,17 | 82,57 | 81,65 | 81,82 | -0,49% | 2.330.087,00 |
| 23.09.2025 | 81,44 | 82,28 | 81,21 | 82,22 | 1,04% | 2.670.196,00 |
| 22.09.2025 | 82,46 | 82,51 | 81,22 | 81,37 | -1,24% | 2.391.866,00 |
| 19.09.2025 | 82,19 | 83,24 | 81,97 | 82,39 | 0,56% | 7.527.003,00 |
| 18.09.2025 | 82,14 | 82,34 | 80,95 | 81,93 | -0,64% | 3.594.947,00 |
| 17.09.2025 | 81,46 | 82,85 | 81,46 | 82,46 | 1,14% | 3.525.068,00 |
| 16.09.2025 | 80,30 | 81,65 | 79,87 | 81,53 | 2,08% | 4.449.217,00 |
| 15.09.2025 | 81,03 | 81,23 | 79,86 | 79,87 | -1,75% | 2.104.011,00 |
| 12.09.2025 | 81,13 | 81,60 | 80,28 | 81,29 | 0,31% | 2.415.741,00 |
| 11.09.2025 | 80,28 | 81,34 | 79,97 | 81,04 | 1,06% | 2.403.142,00 |
| 10.09.2025 | 80,31 | 80,74 | 79,78 | 80,19 | -0,82% | 2.135.854,00 |
| 09.09.2025 | 81,20 | 81,47 | 80,20 | 80,85 | -0,61% | 1.451.525,00 |
| 08.09.2025 | 82,28 | 82,28 | 80,43 | 81,35 | -1,34% | 3.028.420,00 |
| 05.09.2025 | 82,43 | 83,17 | 81,56 | 82,45 | -0,07% | 2.675.029,00 |
| 04.09.2025 | 81,38 | 82,56 | 81,00 | 82,51 | 1,81% | 3.068.611,00 |
| 03.09.2025 | 80,00 | 82,40 | 79,83 | 81,04 | 0,61% | 3.985.370,00 |
| 02.09.2025 | 80,34 | 81,20 | 80,33 | 80,55 | 0,10% | 1.917.984,00 |
| 29.08.2025 | 79,77 | 80,62 | 79,76 | 80,47 | 1,11% | 2.139.648,00 |
| 28.08.2025 | 80,47 | 80,47 | 79,11 | 79,59 | -0,88% | 1.527.031,00 |
| 27.08.2025 | 79,80 | 80,66 | 79,80 | 80,30 | 0,84% | 3.134.244,00 |
| 26.08.2025 | 79,35 | 79,71 | 79,20 | 79,63 | 0,38% | 3.970.552,00 |
| 25.08.2025 | 80,02 | 80,21 | 79,08 | 79,33 | -1,20% | 2.369.981,00 |
| 22.08.2025 | 79,81 | 80,44 | 79,21 | 80,29 | 0,72% | 2.428.608,00 |
| 21.08.2025 | 80,58 | 80,68 | 79,48 | 79,72 | -1,56% | 2.048.087,00 |
| 20.08.2025 | 79,89 | 81,02 | 79,70 | 80,98 | 1,87% | 2.720.150,00 |
| 19.08.2025 | 79,57 | 80,27 | 79,24 | 79,49 | 0,34% | 2.232.463,00 |
| 18.08.2025 | 79,54 | 79,92 | 78,60 | 79,22 | -0,38% | 2.489.088,00 |
| 15.08.2025 | 81,36 | 81,36 | 79,46 | 79,52 | -2,07% | 3.937.831,00 |
| 14.08.2025 | 81,83 | 82,09 | 80,81 | 81,20 | -1,20% | 2.315.669,00 |
| 13.08.2025 | 80,64 | 82,64 | 80,23 | 82,19 | 1,78% | 3.916.499,00 |
| 12.08.2025 | 80,20 | 80,90 | 79,91 | 80,75 | 1,10% | 2.512.917,00 |
| 11.08.2025 | 80,79 | 80,79 | 79,28 | 79,87 | -0,97% | 3.373.981,00 |
| 08.08.2025 | 80,46 | 81,02 | 79,76 | 80,65 | 0,35% | 3.584.627,00 |
| 07.08.2025 | 81,69 | 82,16 | 79,54 | 80,37 | -1,35% | 4.288.857,00 |
| 06.08.2025 | 79,29 | 81,48 | 79,25 | 81,47 | 2,80% | 5.291.067,00 |
| 05.08.2025 | 79,10 | 79,95 | 79,09 | 79,25 | -0,28% | 3.928.108,00 |
| 04.08.2025 | 79,75 | 80,43 | 79,24 | 79,47 | -0,51% | 2.093.002,00 |
| 01.08.2025 | 79,78 | 79,98 | 78,86 | 79,88 | 0,35% | 2.101.305,00 |
| 31.07.2025 | 79,60 | 80,27 | 78,80 | 79,60 | -0,64% | 3.101.492,00 |
| 30.07.2025 | 78,86 | 80,75 | 78,73 | 80,11 | 2,21% | 4.225.546,00 |
| 29.07.2025 | 79,85 | 79,85 | 75,79 | 78,38 | -2,45% | 7.259.861,00 |
| 28.07.2025 | 80,03 | 80,93 | 79,87 | 80,35 | 0,06% | 4.450.917,00 |
| 25.07.2025 | 79,93 | 80,64 | 79,74 | 80,30 | 0,55% | 2.951.738,00 |
| 24.07.2025 | 80,63 | 81,01 | 79,86 | 79,86 | -1,11% | 2.707.799,00 |
| 23.07.2025 | 80,20 | 81,45 | 80,20 | 80,76 | 0,70% | 2.634.087,00 |
| 22.07.2025 | 78,93 | 80,23 | 78,90 | 80,20 | 1,88% | 2.428.084,00 |
| 21.07.2025 | 78,50 | 79,21 | 78,37 | 78,72 | 0,40% | 2.305.890,00 |
| 18.07.2025 | 78,04 | 78,81 | 77,97 | 78,41 | 0,64% | 2.333.197,00 |
| 17.07.2025 | 77,37 | 78,06 | 76,57 | 77,91 | 0,79% | 3.322.896,00 |
| 16.07.2025 | 76,70 | 77,50 | 76,30 | 77,30 | 1,22% | 2.844.709,00 |
| 15.07.2025 | 77,50 | 78,20 | 76,32 | 76,37 | -1,71% | 2.713.365,00 |
| 14.07.2025 | 76,63 | 77,75 | 76,63 | 77,70 | 1,12% | 2.551.070,00 |
| 11.07.2025 | 77,37 | 77,73 | 76,35 | 76,84 | -0,80% | 3.049.116,00 |
| 10.07.2025 | 76,25 | 78,16 | 76,08 | 77,46 | 1,48% | 2.435.258,00 |
| 09.07.2025 | 76,41 | 76,55 | 75,91 | 76,33 | -0,26% | 1.672.688,00 |
| 08.07.2025 | 76,73 | 77,16 | 76,41 | 76,53 | -0,23% | 2.118.701,00 |
| 07.07.2025 | 77,33 | 77,33 | 76,23 | 76,71 | -0,61% | 2.760.182,00 |
| 03.07.2025 | 76,90 | 77,29 | 76,29 | 77,18 | -0,64% | 1.877.954,00 |
| 02.07.2025 | 77,23 | 77,78 | 76,79 | 77,68 | 0,41% | 2.768.945,00 |
| 01.07.2025 | 75,97 | 77,70 | 75,30 | 77,36 | 2,14% | 3.167.131,00 |
| 30.06.2025 | 75,25 | 75,94 | 75,03 | 75,74 | 0,97% | 4.262.467,00 |
| 27.06.2025 | 74,61 | 75,24 | 74,50 | 75,01 | 0,64% | 3.546.162,00 |
| 26.06.2025 | 75,07 | 75,35 | 74,27 | 74,53 | -0,69% | 2.257.816,00 |
| 25.06.2025 | 75,57 | 75,98 | 74,95 | 75,05 | -1,08% | 2.600.983,00 |
| 24.06.2025 | 76,13 | 76,38 | 75,52 | 75,87 | -0,05% | 2.309.149,00 |
| 23.06.2025 | 74,75 | 76,00 | 74,68 | 75,91 | 1,65% | 2.632.191,00 |
| 20.06.2025 | 74,25 | 75,08 | 74,01 | 74,68 | 0,96% | 4.904.780,00 |
| 18.06.2025 | 74,33 | 74,78 | 73,91 | 73,97 | -0,38% | 2.826.338,00 |
| 17.06.2025 | 74,51 | 74,80 | 74,12 | 74,25 | -0,67% | 2.351.066,00 |
| 16.06.2025 | 74,85 | 75,40 | 74,14 | 74,75 | 0,62% | 2.924.234,00 |
| 13.06.2025 | 75,08 | 75,49 | 74,02 | 74,29 | -1,46% | 2.255.261,00 |
| 12.06.2025 | 74,64 | 75,47 | 74,20 | 75,39 | 0,87% | 2.420.552,00 |
| 11.06.2025 | 75,35 | 75,60 | 74,47 | 74,74 | -1,02% | 2.136.672,00 |
| 10.06.2025 | 75,26 | 76,08 | 75,24 | 75,51 | 0,37% | 2.461.437,00 |
| 09.06.2025 | 74,55 | 75,71 | 74,43 | 75,23 | 0,98% | 3.375.091,00 |
| 06.06.2025 | 74,36 | 75,25 | 74,12 | 74,50 | 0,99% | 2.722.747,00 |
| 05.06.2025 | 72,74 | 73,90 | 72,34 | 73,77 | 1,19% | 3.010.311,00 |
| 04.06.2025 | 73,59 | 73,72 | 72,88 | 72,90 | -0,99% | 2.198.690,00 |
| 03.06.2025 | 72,97 | 73,69 | 72,70 | 73,63 | 0,78% | 2.655.101,00 |
| 02.06.2025 | 72,65 | 73,21 | 72,36 | 73,06 | 0,08% | 2.811.754,00 |
| 30.05.2025 | 72,07 | 73,79 | 71,67 | 73,00 | 1,29% | 5.362.878,00 |
| 29.05.2025 | 71,65 | 72,19 | 71,31 | 72,07 | 0,78% | 2.588.946,00 |
| 28.05.2025 | 72,34 | 73,06 | 71,44 | 71,51 | -1,07% | 2.003.596,00 |
| 27.05.2025 | 72,05 | 72,54 | 71,72 | 72,28 | 1,13% | 2.943.344,00 |
| 23.05.2025 | 71,00 | 71,74 | 71,00 | 71,47 | -0,71% | 2.628.417,00 |
| 22.05.2025 | 72,04 | 72,37 | 71,38 | 71,98 | -0,35% | 2.772.214,00 |
| 21.05.2025 | 73,25 | 73,63 | 72,17 | 72,23 | -2,02% | 2.543.474,00 |
| 20.05.2025 | 73,06 | 74,04 | 72,76 | 73,72 | 0,99% | 2.625.484,00 |
| 19.05.2025 | 72,20 | 73,00 | 71,98 | 73,00 | 0,77% | 2.024.187,00 |
| 16.05.2025 | 72,46 | 72,77 | 72,08 | 72,44 | 0,12% | 3.218.847,00 |
| 15.05.2025 | 70,89 | 72,35 | 70,88 | 72,35 | 1,72% | 2.603.660,00 |
| 14.05.2025 | 70,93 | 71,52 | 70,35 | 71,13 | 0,47% | 3.425.577,00 |
| 13.05.2025 | 71,96 | 72,02 | 70,78 | 70,80 | -1,57% | 3.162.676,00 |
| 12.05.2025 | 71,15 | 71,98 | 70,65 | 71,93 | 1,67% | 3.377.684,00 |
| 09.05.2025 | 71,58 | 71,75 | 70,70 | 70,75 | -1,19% | 2.401.002,00 |