74,745$
1,05%
Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2026 | 75,05 | 75,48 | 73,89 | 74,05 | -0,88% | 3.489.371,00 |
| 30.04.2026 | 74,04 | 75,12 | 74,04 | 74,71 | 1,00% | 4.713.795,00 |
| 29.04.2026 | 72,50 | 74,16 | 72,50 | 73,97 | 0,82% | 5.738.488,00 |
| 28.04.2026 | 74,00 | 74,41 | 71,56 | 73,37 | -2,64% | 8.000.362,00 |
| 27.04.2026 | 76,35 | 76,73 | 74,92 | 75,36 | -1,57% | 5.394.818,00 |
| 24.04.2026 | 75,52 | 76,83 | 75,08 | 76,56 | 0,99% | 4.798.699,00 |
| 23.04.2026 | 75,75 | 76,34 | 75,31 | 75,81 | 0,37% | 4.341.013,00 |
| 22.04.2026 | 75,15 | 75,72 | 74,67 | 75,53 | 0,99% | 3.874.128,00 |
| 21.04.2026 | 76,79 | 76,90 | 74,75 | 74,79 | -1,93% | 3.493.392,00 |
| 20.04.2026 | 76,44 | 77,03 | 75,92 | 76,26 | -0,01% | 3.169.795,00 |
| 17.04.2026 | 74,14 | 76,63 | 74,12 | 76,27 | 3,00% | 5.748.081,00 |
| 16.04.2026 | 74,20 | 74,60 | 73,05 | 74,05 | -0,05% | 5.914.465,00 |
| 15.04.2026 | 74,00 | 74,98 | 73,66 | 74,09 | 0,07% | 8.038.951,00 |
| 14.04.2026 | 73,54 | 74,37 | 73,48 | 74,04 | 0,93% | 6.018.641,00 |
| 13.04.2026 | 73,18 | 73,73 | 72,63 | 73,36 | 0,74% | 6.922.724,00 |
| 10.04.2026 | 75,10 | 75,35 | 71,62 | 72,82 | -2,89% | 9.906.539,00 |
| 09.04.2026 | 74,70 | 75,20 | 73,89 | 74,99 | -0,21% | 3.875.577,00 |
| 08.04.2026 | 73,88 | 75,33 | 73,82 | 75,15 | 2,61% | 5.962.335,00 |
| 07.04.2026 | 72,57 | 73,88 | 72,02 | 73,24 | 0,00% | 4.914.798,00 |
| 06.04.2026 | 70,70 | 73,28 | 70,62 | 73,24 | 2,92% | 6.396.041,00 |
| 02.04.2026 | 71,09 | 72,25 | 70,42 | 71,16 | -1,40% | 6.761.296,00 |
| 01.04.2026 | 71,67 | 72,55 | 71,07 | 72,17 | 1,18% | 9.668.245,00 |
| 31.03.2026 | 69,35 | 71,43 | 68,19 | 71,33 | 2,93% | 15.501.468,00 |
| 30.03.2026 | 74,84 | 75,26 | 68,21 | 69,30 | -15,28% | 24.642.428,00 |
| 27.03.2026 | 82,62 | 82,72 | 81,64 | 81,80 | -1,02% | 2.616.017,00 |
| 26.03.2026 | 82,26 | 83,69 | 82,06 | 82,64 | -0,19% | 2.023.690,00 |
| 25.03.2026 | 82,84 | 83,24 | 81,41 | 82,80 | 0,56% | 3.005.765,00 |
| 24.03.2026 | 81,16 | 82,85 | 80,85 | 82,34 | 0,91% | 3.246.041,00 |
| 23.03.2026 | 82,50 | 82,93 | 81,52 | 81,60 | 0,33% | 3.115.639,00 |
| 20.03.2026 | 82,27 | 82,71 | 81,02 | 81,33 | -0,42% | 4.954.592,00 |
| 19.03.2026 | 82,56 | 82,80 | 80,99 | 81,67 | -1,02% | 2.658.893,00 |
| 18.03.2026 | 83,92 | 84,14 | 82,48 | 82,51 | -2,11% | 2.573.876,00 |
| 17.03.2026 | 84,75 | 85,30 | 84,15 | 84,29 | -0,27% | 2.275.017,00 |
| 16.03.2026 | 85,65 | 85,74 | 84,46 | 84,52 | -1,13% | 2.343.863,00 |
| 13.03.2026 | 85,23 | 85,92 | 84,85 | 85,49 | 0,68% | 2.585.273,00 |
| 12.03.2026 | 83,95 | 85,88 | 83,52 | 84,91 | 0,41% | 2.959.543,00 |
| 11.03.2026 | 83,81 | 84,64 | 83,48 | 84,56 | 0,32% | 2.946.711,00 |
| 10.03.2026 | 84,45 | 85,45 | 83,81 | 84,29 | -0,48% | 2.262.215,00 |
| 09.03.2026 | 84,55 | 84,86 | 82,76 | 84,70 | -0,62% | 3.170.399,00 |
| 06.03.2026 | 84,95 | 85,76 | 84,00 | 85,23 | -0,64% | 4.048.794,00 |
| 05.03.2026 | 86,02 | 87,20 | 85,59 | 85,78 | -2,11% | 4.480.203,00 |
| 04.03.2026 | 88,44 | 88,44 | 86,42 | 87,63 | -0,43% | 3.707.838,00 |
| 03.03.2026 | 89,37 | 89,98 | 87,67 | 88,01 | -2,73% | 3.741.306,00 |
| 02.03.2026 | 90,87 | 91,46 | 89,88 | 90,48 | -0,75% | 2.429.510,00 |
| 27.02.2026 | 89,14 | 91,19 | 89,01 | 91,16 | 2,29% | 3.647.846,00 |
| 26.02.2026 | 89,60 | 90,33 | 88,85 | 89,12 | -0,01% | 2.970.567,00 |
| 25.02.2026 | 89,54 | 89,69 | 88,00 | 89,13 | -0,82% | 2.240.985,00 |
| 24.02.2026 | 89,50 | 90,17 | 88,92 | 89,87 | 0,49% | 2.377.982,00 |
| 23.02.2026 | 89,92 | 90,82 | 88,87 | 89,43 | -0,78% | 3.754.335,00 |
| 20.02.2026 | 90,01 | 90,29 | 89,37 | 90,13 | 0,51% | 2.645.464,00 |
| 19.02.2026 | 89,37 | 90,06 | 88,97 | 89,67 | 0,44% | 2.586.732,00 |
| 18.02.2026 | 89,47 | 90,36 | 89,00 | 89,28 | -0,47% | 3.430.014,00 |
| 17.02.2026 | 91,41 | 91,85 | 88,91 | 89,70 | -0,95% | 4.259.538,00 |
| 13.02.2026 | 89,76 | 91,37 | 89,01 | 90,56 | 0,72% | 4.028.108,00 |
| 12.02.2026 | 88,27 | 91,40 | 88,27 | 89,91 | 2,12% | 8.640.556,00 |
| 11.02.2026 | 87,00 | 88,66 | 86,85 | 88,04 | 0,48% | 5.503.935,00 |
| 10.02.2026 | 86,47 | 88,37 | 86,18 | 87,62 | 1,33% | 3.747.993,00 |
| 09.02.2026 | 86,55 | 87,35 | 86,08 | 86,47 | -0,07% | 3.888.774,00 |
| 06.02.2026 | 84,78 | 86,72 | 84,57 | 86,53 | 2,26% | 3.286.539,00 |
| 05.02.2026 | 84,74 | 85,90 | 84,39 | 84,62 | -0,04% | 3.740.133,00 |
| 04.02.2026 | 85,00 | 85,58 | 83,86 | 84,65 | 0,04% | 4.249.802,00 |
| 03.02.2026 | 82,61 | 84,92 | 82,02 | 84,62 | 2,12% | 4.444.112,00 |
| 02.02.2026 | 84,12 | 84,38 | 82,63 | 82,86 | -1,18% | 5.313.390,00 |
| 30.01.2026 | 84,03 | 84,33 | 83,08 | 83,85 | -0,31% | 5.243.189,00 |
| 29.01.2026 | 83,77 | 84,17 | 83,00 | 84,11 | 0,72% | 4.081.914,00 |
| 28.01.2026 | 84,00 | 85,33 | 82,91 | 83,51 | -0,49% | 5.695.963,00 |
| 27.01.2026 | 78,92 | 83,96 | 77,31 | 83,92 | 10,96% | 11.004.314,00 |
| 26.01.2026 | 77,03 | 77,13 | 75,61 | 75,63 | -0,76% | 4.302.374,00 |
| 23.01.2026 | 76,64 | 77,00 | 75,83 | 76,21 | -0,82% | 3.359.927,00 |
| 22.01.2026 | 76,91 | 77,33 | 76,43 | 76,84 | -0,12% | 2.935.995,00 |
| 21.01.2026 | 76,78 | 77,35 | 76,52 | 76,93 | 0,54% | 2.773.703,00 |
| 20.01.2026 | 78,45 | 78,55 | 76,34 | 76,52 | -1,65% | 5.418.227,00 |
| 19.01.2026 | 77,58 | 77,81 | 77,55 | 77,81 | -1,26% | - |
| 16.01.2026 | 78,67 | 78,98 | 77,69 | 78,80 | -0,48% | 3.608.514,00 |
| 15.01.2026 | 77,15 | 79,25 | 76,86 | 79,18 | 2,68% | 5.675.981,00 |
| 14.01.2026 | 76,25 | 77,71 | 76,22 | 77,11 | 1,38% | 4.839.999,00 |
| 13.01.2026 | 74,51 | 76,27 | 74,40 | 76,06 | 2,33% | 5.117.708,00 |
| 12.01.2026 | 74,51 | 75,09 | 73,99 | 74,33 | 0,07% | 4.053.270,00 |
| 09.01.2026 | 74,19 | 74,53 | 73,52 | 74,28 | 0,01% | 2.354.565,00 |
| 08.01.2026 | 72,05 | 74,77 | 71,85 | 74,27 | 2,98% | 3.177.125,00 |
| 07.01.2026 | 73,26 | 73,74 | 72,09 | 72,12 | -1,23% | 4.020.187,00 |
| 06.01.2026 | 72,72 | 73,16 | 72,32 | 73,02 | 0,32% | 3.042.802,00 |
| 05.01.2026 | 72,24 | 73,15 | 71,23 | 72,79 | 0,23% | 4.005.923,00 |
| 02.01.2026 | 72,93 | 73,09 | 71,85 | 72,62 | -1,45% | 3.030.642,00 |
| 31.12.2025 | 74,11 | 74,25 | 73,67 | 73,69 | -0,69% | 1.480.822,00 |
| 30.12.2025 | 74,28 | 74,52 | 74,09 | 74,20 | -0,35% | 1.333.688,00 |
| 29.12.2025 | 74,29 | 74,52 | 74,09 | 74,46 | 0,31% | 1.925.365,00 |
| 26.12.2025 | 74,31 | 74,46 | 73,98 | 74,23 | -0,03% | 1.060.135,00 |
| 24.12.2025 | 74,14 | 74,43 | 73,90 | 74,25 | 0,35% | 956.082,00 |
| 23.12.2025 | 74,32 | 74,65 | 73,73 | 73,99 | -0,79% | 2.098.146,00 |
| 22.12.2025 | 74,07 | 74,81 | 73,99 | 74,58 | 0,12% | 1.998.005,00 |
| 19.12.2025 | 75,13 | 75,25 | 74,49 | 74,49 | -0,77% | 5.264.389,00 |
| 18.12.2025 | 75,55 | 76,01 | 74,88 | 75,07 | -0,90% | 3.607.393,00 |
| 17.12.2025 | 75,32 | 75,94 | 75,05 | 75,75 | 0,84% | 2.249.223,00 |
| 16.12.2025 | 75,81 | 76,09 | 74,87 | 75,12 | -0,41% | 2.873.498,00 |
| 15.12.2025 | 74,49 | 76,63 | 74,34 | 75,43 | 1,47% | 3.183.402,00 |
| 12.12.2025 | 74,11 | 74,55 | 73,83 | 74,34 | 0,15% | 2.194.842,00 |
| 11.12.2025 | 73,75 | 74,54 | 73,52 | 74,23 | 0,90% | 2.983.503,00 |
| 10.12.2025 | 72,74 | 73,62 | 72,42 | 73,57 | 1,35% | 2.848.152,00 |
| 09.12.2025 | 72,89 | 73,43 | 72,55 | 72,59 | -0,17% | 3.112.926,00 |