80,315$
0,57%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 2.705.271,00 |
| 23.07.2025 | 80,20 | 81,45 | 80,20 | 80,76 | 0,70% | 2.632.467,00 |
| 22.07.2025 | 78,93 | 80,23 | 78,90 | 80,20 | 1,88% | 2.426.783,00 |
| 21.07.2025 | 78,50 | 79,21 | 78,37 | 78,72 | 0,40% | 2.298.971,00 |
| 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% | 3.321.911,00 |
| 16.07.2025 | 76,70 | 77,50 | 76,30 | 77,30 | 1,22% | 2.843.507,00 |
| 15.07.2025 | 77,50 | 78,20 | 76,32 | 76,37 | -1,71% | 2.712.908,00 |
| 14.07.2025 | 76,63 | 77,75 | 76,63 | 77,70 | 1,12% | 2.550.646,00 |
| 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% | 2.349.030,00 |
| 09.07.2025 | 76,41 | 76,55 | 75,91 | 76,33 | -0,26% | 1.671.678,00 |
| 08.07.2025 | 76,73 | 77,16 | 76,41 | 76,53 | -0,23% | 2.118.684,00 |
| 07.07.2025 | 77,33 | 77,33 | 76,23 | 76,71 | -0,61% | 2.759.149,00 |
| 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% | 2.766.615,00 |
| 01.07.2025 | 75,97 | 77,70 | 75,30 | 77,36 | 2,14% | 3.148.480,00 |
| 30.06.2025 | 75,25 | 75,94 | 75,03 | 75,74 | 0,97% | 4.260.541,00 |
| 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% | 2.598.094,00 |
| 24.06.2025 | 76,13 | 76,38 | 75,52 | 75,87 | -0,05% | 2.309.100,00 |
| 23.06.2025 | 74,75 | 76,00 | 74,68 | 75,91 | 1,65% | 2.625.335,00 |
| 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% | 2.015.815,00 |
| 16.06.2025 | 74,85 | 75,40 | 74,14 | 74,75 | 0,62% | 2.154.636,00 |
| 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% | 2.420.248,00 |
| 11.06.2025 | 75,35 | 75,60 | 74,47 | 74,74 | -1,02% | 2.136.477,00 |
| 10.06.2025 | 75,26 | 76,08 | 75,24 | 75,51 | 0,37% | 2.460.928,00 |
| 09.06.2025 | 74,55 | 75,71 | 74,43 | 75,23 | 0,98% | 3.157.457,00 |
| 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% | 2.996.650,00 |
| 04.06.2025 | 73,59 | 73,72 | 72,88 | 72,90 | -0,99% | 2.196.112,00 |
| 03.06.2025 | 72,97 | 73,69 | 72,70 | 73,63 | 0,78% | 2.654.683,00 |
| 02.06.2025 | 72,65 | 73,21 | 72,36 | 73,06 | 0,08% | 2.784.650,00 |
| 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% | 2.584.443,00 |
| 28.05.2025 | 72,34 | 73,06 | 71,44 | 71,51 | -1,07% | 1.992.215,00 |
| 27.05.2025 | 72,05 | 72,54 | 71,72 | 72,28 | 1,13% | 2.939.612,00 |
| 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% | 2.768.999,00 |
| 21.05.2025 | 73,25 | 73,63 | 72,17 | 72,23 | -2,02% | 2.512.795,00 |
| 20.05.2025 | 73,06 | 74,04 | 72,76 | 73,72 | 0,99% | 2.581.155,00 |
| 19.05.2025 | 72,20 | 73,00 | 71,98 | 73,00 | 0,77% | 2.024.122,00 |
| 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% | 2.602.380,00 |
| 14.05.2025 | 70,93 | 71,52 | 70,35 | 71,13 | 0,47% | 3.424.991,00 |
| 13.05.2025 | 71,96 | 72,02 | 70,78 | 70,80 | -1,57% | 3.158.265,00 |
| 12.05.2025 | 71,15 | 71,98 | 70,65 | 71,93 | 1,67% | 3.347.610,00 |
| 09.05.2025 | 71,58 | 71,75 | 70,70 | 70,75 | -1,19% | 2.401.002,00 |
| 08.05.2025 | 70,59 | 72,60 | 70,56 | 71,60 | 1,55% | 3.096.748,00 |
| 07.05.2025 | 70,12 | 70,98 | 69,93 | 70,51 | 0,71% | 2.459.055,00 |
| 06.05.2025 | 70,24 | 70,55 | 69,74 | 70,01 | -0,88% | 2.799.324,00 |
| 05.05.2025 | 70,69 | 70,95 | 70,09 | 70,63 | -0,17% | 2.479.036,00 |
| 02.05.2025 | 70,87 | 71,41 | 70,26 | 70,75 | 0,86% | 2.512.154,00 |
| 01.05.2025 | 70,85 | 71,04 | 70,06 | 70,15 | -1,75% | 2.867.805,00 |
| 30.04.2025 | 70,62 | 71,55 | 69,61 | 71,40 | 1,65% | 4.649.411,00 |
| 29.04.2025 | 68,00 | 71,20 | 68,00 | 70,24 | -0,26% | 5.899.615,00 |
| 28.04.2025 | 70,69 | 71,49 | 70,01 | 70,42 | -0,72% | 5.022.237,00 |
| 25.04.2025 | 71,95 | 72,44 | 70,44 | 70,93 | -2,22% | 3.720.597,00 |
| 24.04.2025 | 72,25 | 73,13 | 72,06 | 72,54 | -0,48% | 2.649.107,00 |
| 23.04.2025 | 73,51 | 74,31 | 72,28 | 72,89 | -0,55% | 4.577.671,00 |
| 22.04.2025 | 71,99 | 73,52 | 71,90 | 73,29 | 2,59% | 3.335.755,00 |
| 21.04.2025 | 71,66 | 71,81 | 70,79 | 71,44 | -0,42% | 2.196.275,00 |
| 17.04.2025 | 70,88 | 72,51 | 70,88 | 71,74 | 1,49% | 2.762.511,00 |
| 16.04.2025 | 71,41 | 71,91 | 70,39 | 70,69 | -0,83% | 2.389.740,00 |
| 15.04.2025 | 71,97 | 72,30 | 71,21 | 71,28 | -0,78% | 2.322.103,00 |
| 14.04.2025 | 70,95 | 71,99 | 70,37 | 71,84 | 2,00% | 2.415.661,00 |
| 11.04.2025 | 69,93 | 71,04 | 69,25 | 70,43 | 1,08% | 2.453.247,00 |
| 10.04.2025 | 70,51 | 70,87 | 68,25 | 69,68 | -1,96% | 4.336.744,00 |
| 09.04.2025 | 67,69 | 71,34 | 67,12 | 71,07 | 4,51% | 5.269.217,00 |
| 08.04.2025 | 71,00 | 71,11 | 67,38 | 68,00 | -2,10% | 4.450.430,00 |
| 07.04.2025 | 70,38 | 71,12 | 68,65 | 69,46 | -2,77% | 4.536.618,00 |
| 04.04.2025 | 74,66 | 74,74 | 71,26 | 71,44 | -5,26% | 5.117.392,00 |
| 03.04.2025 | 75,47 | 76,24 | 74,94 | 75,41 | 0,15% | 5.029.284,00 |
| 02.04.2025 | 75,42 | 75,88 | 74,81 | 75,30 | -0,16% | 3.060.842,00 |
| 01.04.2025 | 75,21 | 75,57 | 74,62 | 75,42 | 0,51% | 2.478.004,00 |
| 31.03.2025 | 74,32 | 75,31 | 74,31 | 75,04 | 1,27% | 3.349.728,00 |
| 28.03.2025 | 74,30 | 74,35 | 73,61 | 74,10 | 0,08% | 2.140.493,00 |
| 27.03.2025 | 73,14 | 74,13 | 72,75 | 74,04 | 1,77% | 2.680.126,00 |
| 26.03.2025 | 70,90 | 72,80 | 70,80 | 72,75 | 3,35% | 3.177.682,00 |
| 25.03.2025 | 71,00 | 71,26 | 70,00 | 70,39 | -1,46% | 3.397.306,00 |
| 24.03.2025 | 71,27 | 71,84 | 71,16 | 71,43 | 0,45% | 2.649.278,00 |
| 21.03.2025 | 70,96 | 71,30 | 70,25 | 71,11 | -0,11% | 4.898.013,00 |
| 20.03.2025 | 72,26 | 72,33 | 70,89 | 71,19 | -1,66% | 5.117.892,00 |
| 19.03.2025 | 74,01 | 74,34 | 71,24 | 72,39 | -2,65% | 5.902.252,00 |
| 18.03.2025 | 74,56 | 75,09 | 74,24 | 74,36 | -0,50% | 1.949.389,00 |
| 17.03.2025 | 73,24 | 75,03 | 73,09 | 74,73 | 1,99% | 2.194.682,00 |
| 14.03.2025 | 72,46 | 73,38 | 72,04 | 73,27 | 0,84% | 2.075.813,00 |
| 13.03.2025 | 73,14 | 73,83 | 72,44 | 72,66 | -1,33% | 2.656.790,00 |
| 12.03.2025 | 73,85 | 74,31 | 73,03 | 73,64 | -1,18% | 2.691.646,00 |
| 11.03.2025 | 76,70 | 76,97 | 74,31 | 74,52 | -3,38% | 3.734.915,00 |
| 10.03.2025 | 76,64 | 78,82 | 76,39 | 77,13 | 0,76% | 3.905.547,00 |
| 07.03.2025 | 74,75 | 76,94 | 74,35 | 76,55 | 1,94% | 5.424.558,00 |
| 06.03.2025 | 73,88 | 75,50 | 73,88 | 75,09 | 0,87% | 3.485.007,00 |
| 05.03.2025 | 74,85 | 75,63 | 74,13 | 74,44 | -0,64% | 3.355.466,00 |
| 04.03.2025 | 75,64 | 77,37 | 74,84 | 74,92 | -1,02% | 5.282.512,00 |