78,163$
-0,05%
Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 77,87 | 78,60 | 77,77 | 78,14 | -0,08% | 2.283.871,00 |
| 08.10.2026 | 76,76 | 79,04 | 76,56 | 78,20 | 1,84% | 4.808.480,00 |
| 07.10.2026 | 77,39 | 77,65 | 76,69 | 76,79 | -0,85% | 2.378.235,00 |
| 06.10.2026 | 76,57 | 77,46 | 76,52 | 77,45 | 1,40% | 3.341.505,00 |
| 05.10.2026 | 77,43 | 77,64 | 76,09 | 76,38 | -1,43% | 5.342.540,00 |
| 02.10.2026 | 77,42 | 77,97 | 77,09 | 77,49 | -0,36% | 3.987.718,00 |
| 01.10.2026 | 78,08 | 78,57 | 77,19 | 77,77 | -0,24% | 4.642.701,00 |
| 30.09.2026 | 79,04 | 79,07 | 77,96 | 77,96 | -0,68% | 4.604.443,00 |
| 29.09.2026 | 78,40 | 79,30 | 77,83 | 78,49 | -0,10% | 3.631.067,00 |
| 28.09.2026 | 78,29 | 78,67 | 77,64 | 78,57 | 0,14% | 4.151.489,00 |
| 25.09.2026 | 78,11 | 79,15 | 77,51 | 78,46 | 0,35% | 5.472.566,00 |
| 24.09.2026 | 77,51 | 78,61 | 77,00 | 78,19 | 1,36% | 6.855.585,00 |
| 23.09.2026 | 78,60 | 79,03 | 77,03 | 77,14 | -1,94% | 5.543.735,00 |
| 22.09.2026 | 78,84 | 79,17 | 78,31 | 78,67 | 0,31% | 3.565.338,00 |
| 21.09.2026 | 79,00 | 79,13 | 78,14 | 78,43 | -0,78% | 3.929.282,00 |
| 18.09.2026 | 78,84 | 79,76 | 78,48 | 79,05 | -0,08% | 7.360.625,00 |
| 17.09.2026 | 79,03 | 79,61 | 78,57 | 79,11 | 0,51% | 4.800.728,00 |
| 16.09.2026 | 79,73 | 80,14 | 78,37 | 78,71 | -1,12% | 6.312.105,00 |
| 15.09.2026 | 82,12 | 82,12 | 79,15 | 79,60 | -4,72% | 13.661.214,00 |
| 14.09.2026 | 84,32 | 84,64 | 83,32 | 83,54 | 0,40% | 2.314.216,00 |
| 11.09.2026 | 83,00 | 84,70 | 82,95 | 83,21 | 1,09% | 3.486.996,00 |
| 10.09.2026 | 81,70 | 82,42 | 81,21 | 82,31 | 0,91% | 4.300.042,00 |
| 09.09.2026 | 79,95 | 83,92 | 79,70 | 81,57 | 2,17% | 6.119.169,00 |
| 08.09.2026 | 79,49 | 80,30 | 79,46 | 79,84 | -0,26% | 2.255.894,00 |
| 04.09.2026 | 80,65 | 81,30 | 80,01 | 80,05 | -1,27% | 2.161.905,00 |
| 03.09.2026 | 82,10 | 82,40 | 80,97 | 81,08 | -0,83% | 2.384.211,00 |
| 02.09.2026 | 82,50 | 82,90 | 81,73 | 81,76 | -0,43% | 2.933.454,00 |
| 01.09.2026 | 81,75 | 82,69 | 81,34 | 82,11 | 1,27% | 2.200.133,00 |
| 31.08.2026 | 82,02 | 82,23 | 80,54 | 81,08 | -1,05% | 2.760.966,00 |
| 28.08.2026 | 82,51 | 82,70 | 81,48 | 81,94 | -0,62% | 2.083.112,00 |
| 27.08.2026 | 82,82 | 82,95 | 82,30 | 82,45 | -0,98% | 1.447.360,00 |
| 26.08.2026 | 83,74 | 84,23 | 83,25 | 83,27 | -0,23% | 1.945.288,00 |
| 25.08.2026 | 83,35 | 83,80 | 82,91 | 83,46 | -0,48% | 1.670.335,00 |
| 24.08.2026 | 84,09 | 85,25 | 83,74 | 83,86 | -0,29% | 1.746.833,00 |
| 21.08.2026 | 83,61 | 84,29 | 83,40 | 84,10 | 1,25% | 2.171.741,00 |
| 20.08.2026 | 82,37 | 84,71 | 82,37 | 83,06 | 0,73% | 3.022.107,00 |
| 19.08.2026 | 82,50 | 83,15 | 81,93 | 82,46 | 0,61% | 2.048.117,00 |
| 18.08.2026 | 83,01 | 83,01 | 81,90 | 81,96 | 0,13% | 1.971.034,00 |
| 17.08.2026 | 82,13 | 82,45 | 81,72 | 81,85 | -1,37% | 2.175.755,00 |
| 14.08.2026 | 83,43 | 84,00 | 82,86 | 82,99 | -0,67% | 2.767.929,00 |
| 13.08.2026 | 84,99 | 85,40 | 83,38 | 83,55 | -1,35% | 2.646.681,00 |
| 12.08.2026 | 83,59 | 85,29 | 83,39 | 84,69 | 0,51% | 3.730.730,00 |
| 11.08.2026 | 83,39 | 84,53 | 83,39 | 84,26 | 0,47% | 3.001.452,00 |
| 10.08.2026 | 83,94 | 84,76 | 83,33 | 83,87 | -0,50% | 3.309.572,00 |
| 07.08.2026 | 83,72 | 84,30 | 82,86 | 84,29 | -0,07% | 3.278.906,00 |
| 06.08.2026 | 85,00 | 85,16 | 83,76 | 84,35 | 0,17% | 3.522.814,00 |
| 05.08.2026 | 84,00 | 85,04 | 83,43 | 84,21 | 1,72% | 5.206.538,00 |
| 04.08.2026 | 84,72 | 84,97 | 80,43 | 82,79 | -2,58% | 8.141.151,00 |
| 03.08.2026 | 85,43 | 86,44 | 81,80 | 84,98 | -0,31% | 10.094.001,00 |
| 31.07.2026 | 84,45 | 85,70 | 84,07 | 85,24 | 0,63% | 3.328.593,00 |
| 30.07.2026 | 84,73 | 85,12 | 83,55 | 84,71 | -0,71% | 2.851.240,00 |
| 29.07.2026 | 84,83 | 85,90 | 84,81 | 85,32 | 0,14% | 3.315.911,00 |
| 28.07.2026 | 85,25 | 86,65 | 84,59 | 85,20 | 1,32% | 3.853.179,00 |
| 27.07.2026 | 83,19 | 84,36 | 83,17 | 84,09 | 1,18% | 2.057.334,00 |
| 24.07.2026 | 82,54 | 83,23 | 81,96 | 83,11 | 1,69% | 2.213.492,00 |
| 23.07.2026 | 80,15 | 81,90 | 80,15 | 81,73 | -0,47% | 2.165.918,00 |
| 22.07.2026 | 81,66 | 83,05 | 81,11 | 82,12 | 1,11% | 2.793.429,00 |
| 21.07.2026 | 80,30 | 81,79 | 79,91 | 81,22 | 0,54% | 2.202.237,00 |
| 20.07.2026 | 82,37 | 82,63 | 80,73 | 80,78 | -1,11% | 2.200.815,00 |
| 17.07.2026 | 82,99 | 84,10 | 81,14 | 81,69 | -0,68% | 3.495.345,00 |
| 16.07.2026 | 81,28 | 82,73 | 81,15 | 82,25 | 1,88% | 2.428.685,00 |
| 15.07.2026 | 82,55 | 82,86 | 80,27 | 80,73 | -2,56% | 2.819.354,00 |
| 14.07.2026 | 83,55 | 83,57 | 82,09 | 82,85 | -0,73% | 2.786.290,00 |
| 13.07.2026 | 84,14 | 84,81 | 83,37 | 83,46 | -0,44% | 2.014.813,00 |
| 10.07.2026 | 82,33 | 83,94 | 82,14 | 83,83 | 2,19% | 2.635.934,00 |
| 09.07.2026 | 83,36 | 84,13 | 81,80 | 82,03 | -1,37% | 5.367.016,00 |
| 08.07.2026 | 84,71 | 84,72 | 82,84 | 83,17 | -1,71% | 2.527.903,00 |
| 07.07.2026 | 83,54 | 85,31 | 83,04 | 84,62 | 0,46% | 2.882.369,00 |
| 06.07.2026 | 84,41 | 84,84 | 83,04 | 84,23 | -0,71% | 4.154.582,00 |
| 02.07.2026 | 83,07 | 84,87 | 82,92 | 84,83 | 1,56% | 3.651.598,00 |
| 01.07.2026 | 83,03 | 83,77 | 82,77 | 83,53 | -0,06% | 4.021.259,00 |
| 30.06.2026 | 82,90 | 83,65 | 82,45 | 83,58 | 0,22% | 4.264.055,00 |
| 29.06.2026 | 82,70 | 83,55 | 82,28 | 83,40 | 0,70% | 3.334.468,00 |
| 26.06.2026 | 81,95 | 82,92 | 81,64 | 82,82 | 2,44% | 5.704.771,00 |
| 25.06.2026 | 80,56 | 82,13 | 80,46 | 80,85 | 0,32% | 3.345.316,00 |
| 24.06.2026 | 79,67 | 81,06 | 78,89 | 80,59 | 1,65% | 3.804.320,00 |
| 23.06.2026 | 78,97 | 79,58 | 78,25 | 79,28 | 1,67% | 3.641.545,00 |
| 22.06.2026 | 78,70 | 79,20 | 77,94 | 77,98 | -0,76% | 3.759.106,00 |
| 19.06.2026 | 78,61 | 78,71 | 78,56 | 78,58 | -0,15% | - |
| 18.06.2026 | 80,37 | 80,37 | 78,42 | 78,70 | -0,38% | 6.460.792,00 |
| 17.06.2026 | 78,98 | 79,50 | 78,49 | 79,00 | -0,55% | 3.692.482,00 |
| 16.06.2026 | 80,08 | 80,64 | 78,94 | 79,44 | -0,31% | 2.775.022,00 |
| 15.06.2026 | 78,96 | 79,72 | 78,34 | 79,69 | 0,63% | 4.565.253,00 |
| 12.06.2026 | 80,20 | 80,20 | 78,95 | 79,19 | -0,57% | 2.490.810,00 |
| 11.06.2026 | 78,41 | 80,11 | 78,41 | 79,64 | 1,40% | 3.582.653,00 |
| 10.06.2026 | 78,32 | 79,08 | 77,79 | 78,54 | 1,28% | 2.761.679,00 |
| 09.06.2026 | 76,40 | 78,18 | 76,00 | 77,55 | 1,40% | 2.490.263,00 |
| 08.06.2026 | 76,05 | 76,86 | 76,00 | 76,48 | 0,25% | 2.801.532,00 |
| 05.06.2026 | 74,62 | 76,40 | 74,50 | 76,29 | 2,61% | 3.605.535,00 |
| 04.06.2026 | 76,15 | 76,40 | 74,24 | 74,35 | -1,18% | 2.426.808,00 |
| 03.06.2026 | 73,71 | 75,33 | 73,65 | 75,24 | 1,54% | 2.912.063,00 |
| 02.06.2026 | 73,54 | 74,62 | 73,03 | 74,10 | 0,52% | 3.634.932,00 |
| 01.06.2026 | 74,83 | 75,30 | 73,42 | 73,72 | -2,76% | 3.315.641,00 |
| 29.05.2026 | 75,71 | 76,07 | 75,18 | 75,81 | -0,14% | 5.236.226,00 |
| 28.05.2026 | 76,27 | 76,42 | 74,93 | 75,92 | 0,93% | 2.759.229,00 |
| 27.05.2026 | 75,60 | 76,20 | 75,08 | 75,22 | -0,13% | 2.986.116,00 |
| 26.05.2026 | 75,90 | 76,26 | 74,95 | 75,32 | -1,27% | 2.873.648,00 |
| 22.05.2026 | 76,92 | 77,09 | 75,91 | 76,29 | -0,92% | 3.331.696,00 |
| 21.05.2026 | 74,00 | 77,10 | 73,34 | 77,00 | 2,04% | 3.771.139,00 |
| 20.05.2026 | 74,89 | 75,84 | 74,24 | 75,46 | 0,36% | 3.081.540,00 |