81,305$
-0,45%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.627.253,00 |
| 18.03.2026 | 83,92 | 84,14 | 82,48 | 82,51 | -2,11% | 2.486.718,00 |
| 17.03.2026 | 84,75 | 85,30 | 84,15 | 84,29 | -0,27% | 2.179.676,00 |
| 16.03.2026 | 85,65 | 85,74 | 84,46 | 84,52 | -1,13% | 2.343.864,00 |
| 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 | -2,89% | 5.418.227,00 |
| 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 | 76,22 | 77,71 | 76,22 | 77,11 | 1,38% | 4.909.405,00 |
| 13.01.2026 | 74,40 | 76,27 | 74,40 | 76,06 | 2,33% | 5.125.496,00 |
| 12.01.2026 | 74,68 | 75,09 | 73,99 | 74,33 | 0,07% | 4.053.312,00 |
| 09.01.2026 | 74,24 | 74,53 | 73,52 | 74,28 | 0,01% | 2.378.992,00 |
| 08.01.2026 | 72,05 | 74,77 | 71,85 | 74,27 | 2,98% | 3.206.868,00 |
| 07.01.2026 | 73,26 | 73,74 | 72,09 | 72,12 | -1,23% | 4.176.978,00 |
| 06.01.2026 | 72,56 | 73,16 | 72,32 | 73,02 | 0,32% | 3.042.845,00 |
| 05.01.2026 | 71,97 | 73,15 | 71,23 | 72,79 | 0,23% | 4.067.685,00 |
| 02.01.2026 | 72,93 | 73,09 | 71,85 | 72,62 | -1,45% | 3.105.328,00 |
| 31.12.2025 | 74,11 | 74,25 | 73,67 | 73,69 | -0,69% | 1.480.822,00 |
| 30.12.2025 | 74,19 | 74,52 | 74,09 | 74,20 | -0,35% | 1.334.031,00 |
| 29.12.2025 | 74,41 | 74,52 | 74,09 | 74,46 | 0,31% | 1.952.635,00 |
| 26.12.2025 | 74,17 | 74,46 | 73,98 | 74,23 | -0,03% | 1.156.029,00 |
| 24.12.2025 | 74,14 | 74,43 | 73,90 | 74,25 | 0,35% | 956.082,00 |
| 23.12.2025 | 74,48 | 74,65 | 73,73 | 73,99 | -0,79% | 2.111.247,00 |
| 22.12.2025 | 74,17 | 74,81 | 73,99 | 74,58 | 0,12% | 2.010.075,00 |
| 19.12.2025 | 75,14 | 75,25 | 74,49 | 74,49 | -0,77% | 5.962.522,00 |
| 18.12.2025 | 75,72 | 76,01 | 74,88 | 75,07 | -0,90% | 3.753.698,00 |
| 17.12.2025 | 75,21 | 75,94 | 75,05 | 75,75 | 0,84% | 2.271.093,00 |
| 16.12.2025 | 75,87 | 76,09 | 74,87 | 75,12 | -0,41% | 2.931.255,00 |
| 15.12.2025 | 74,61 | 76,63 | 74,34 | 75,43 | 1,47% | 3.268.392,00 |
| 12.12.2025 | 74,24 | 74,55 | 73,83 | 74,34 | 0,15% | 2.195.442,00 |
| 11.12.2025 | 73,88 | 74,54 | 73,52 | 74,23 | 0,90% | 3.015.404,00 |
| 10.12.2025 | 72,70 | 73,62 | 72,42 | 73,57 | 1,35% | 3.390.869,00 |
| 09.12.2025 | 72,65 | 73,43 | 72,55 | 72,59 | -0,17% | 3.585.171,00 |
| 08.12.2025 | 73,13 | 73,35 | 72,26 | 72,71 | -0,53% | 2.661.201,00 |
| 05.12.2025 | 73,25 | 73,94 | 73,07 | 73,10 | -0,46% | 3.181.453,00 |
| 04.12.2025 | 73,82 | 74,10 | 73,00 | 73,44 | 0,11% | 3.072.266,00 |
| 03.12.2025 | 74,64 | 75,26 | 73,31 | 73,36 | -1,45% | 3.753.872,00 |
| 02.12.2025 | 75,61 | 75,66 | 73,87 | 74,44 | -1,94% | 4.761.363,00 |
| 01.12.2025 | 75,92 | 76,31 | 75,31 | 75,91 | -0,38% | 3.748.684,00 |
| 28.11.2025 | 75,73 | 76,80 | 75,48 | 76,20 | 0,40% | 1.825.173,00 |
| 26.11.2025 | 75,85 | 76,48 | 75,70 | 75,90 | -0,01% | 3.219.568,00 |
| 25.11.2025 | 75,03 | 76,29 | 75,03 | 75,91 | 1,62% | 3.981.014,00 |
| 24.11.2025 | 76,20 | 76,53 | 74,20 | 74,70 | -2,52% | 4.249.293,00 |
| 21.11.2025 | 75,98 | 77,46 | 75,71 | 76,63 | 1,52% | 3.415.971,00 |
| 20.11.2025 | 75,88 | 76,26 | 75,13 | 75,48 | -0,33% | 2.824.490,00 |
| 19.11.2025 | 75,94 | 76,09 | 75,14 | 75,73 | -0,22% | 2.362.761,00 |
| 18.11.2025 | 75,60 | 76,12 | 75,20 | 75,90 | 1,02% | 2.619.464,00 |
| 17.11.2025 | 75,36 | 75,71 | 74,76 | 75,13 | 0,56% | 3.167.483,00 |
| 14.11.2025 | 75,30 | 75,75 | 74,26 | 74,71 | -0,48% | 2.542.903,00 |
| 13.11.2025 | 75,37 | 75,87 | 74,99 | 75,07 | -0,46% | 2.743.123,00 |
| 12.11.2025 | 75,69 | 76,16 | 75,37 | 75,42 | -0,09% | 3.005.481,00 |
| 11.11.2025 | 74,35 | 75,62 | 74,04 | 75,49 | 1,22% | 3.251.024,00 |
| 10.11.2025 | 75,17 | 75,27 | 74,14 | 74,58 | -0,80% | 2.748.842,00 |
| 07.11.2025 | 73,49 | 75,26 | 73,00 | 75,18 | 3,11% | 3.697.021,00 |
| 06.11.2025 | 73,18 | 73,69 | 72,87 | 72,91 | -0,37% | 2.894.827,00 |
| 05.11.2025 | 73,29 | 73,40 | 72,58 | 73,18 | 0,11% | 3.480.257,00 |
| 04.11.2025 | 72,80 | 73,61 | 72,76 | 73,10 | 0,27% | 2.845.913,00 |
| 03.11.2025 | 73,90 | 73,95 | 72,62 | 72,90 | -1,86% | 3.679.531,00 |
| 31.10.2025 | 74,19 | 74,78 | 73,82 | 74,28 | -0,56% | 3.396.500,00 |
| 30.10.2025 | 74,38 | 75,20 | 74,05 | 74,70 | 0,55% | 5.229.498,00 |
| 29.10.2025 | 75,32 | 75,68 | 74,11 | 74,29 | -2,11% | 4.057.424,00 |
| 28.10.2025 | 77,00 | 77,70 | 75,00 | 75,89 | -2,71% | 5.540.268,00 |
| 27.10.2025 | 77,28 | 78,04 | 76,81 | 78,00 | 0,84% | 4.052.507,00 |