74,830$
-0,62%
Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 75,47 | 76,24 | 74,94 | 75,41 | 0,15% | 5.029.719,00 |
| 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 |
| 03.03.2025 | 75,75 | 76,55 | 75,37 | 75,69 | 0,20% | 3.358.743,00 |
| 28.02.2025 | 75,23 | 76,06 | 74,80 | 75,54 | 1,10% | 6.465.984,00 |
| 27.02.2025 | 73,95 | 75,11 | 73,95 | 74,72 | 0,66% | 2.389.853,00 |
| 26.02.2025 | 74,66 | 74,74 | 73,67 | 74,23 | -0,28% | 2.823.604,00 |
| 25.02.2025 | 73,69 | 74,57 | 73,51 | 74,44 | 1,07% | 4.436.190,00 |
| 24.02.2025 | 73,00 | 74,14 | 72,86 | 73,65 | 0,59% | 2.830.200,00 |
| 21.02.2025 | 71,11 | 73,38 | 71,00 | 73,22 | 2,81% | 5.381.506,00 |
| 20.02.2025 | 70,50 | 71,25 | 70,44 | 71,22 | 0,75% | 6.024.314,00 |
| 19.02.2025 | 70,49 | 71,04 | 70,05 | 70,69 | 0,99% | 6.832.258,00 |
| 18.02.2025 | 71,08 | 71,38 | 69,78 | 70,00 | -1,55% | 5.027.289,00 |
| 14.02.2025 | 71,75 | 72,27 | 70,98 | 71,10 | -1,07% | 2.542.088,00 |
| 13.02.2025 | 70,48 | 71,90 | 69,92 | 71,87 | 2,36% | 3.084.890,00 |
| 12.02.2025 | 69,99 | 70,68 | 69,93 | 70,21 | -0,47% | 2.549.518,00 |
| 11.02.2025 | 70,14 | 70,77 | 69,99 | 70,54 | 0,48% | 2.202.241,00 |
| 10.02.2025 | 71,32 | 71,32 | 69,95 | 70,20 | -1,29% | 3.778.732,00 |
| 07.02.2025 | 71,25 | 71,62 | 70,89 | 71,12 | -0,20% | 3.078.309,00 |
| 06.02.2025 | 71,22 | 72,10 | 70,93 | 71,26 | -0,20% | 2.299.439,00 |
| 05.02.2025 | 71,48 | 71,60 | 70,56 | 71,40 | 0,00% | 3.957.944,00 |
| 04.02.2025 | 72,15 | 72,15 | 70,60 | 71,40 | -1,26% | 5.379.428,00 |
| 03.02.2025 | 72,38 | 73,38 | 71,92 | 72,31 | -0,84% | 3.878.286,00 |
| 31.01.2025 | 72,95 | 73,60 | 72,40 | 72,92 | -0,57% | 4.673.420,00 |
| 30.01.2025 | 72,20 | 73,49 | 71,67 | 73,34 | 1,97% | 5.142.874,00 |
| 29.01.2025 | 72,75 | 73,30 | 71,85 | 71,92 | -0,50% | 7.741.900,00 |
| 28.01.2025 | 73,50 | 74,55 | 71,52 | 72,28 | -5,96% | 9.594.476,00 |
| 27.01.2025 | 75,29 | 77,03 | 75,17 | 76,86 | 2,80% | 4.908.170,00 |
| 24.01.2025 | 73,24 | 74,90 | 73,23 | 74,77 | 1,45% | 3.675.320,00 |
| 23.01.2025 | 73,22 | 74,05 | 73,14 | 73,70 | 0,38% | 3.461.378,00 |
| 22.01.2025 | 73,06 | 73,92 | 73,05 | 73,42 | -0,10% | 3.488.734,00 |
| 21.01.2025 | 73,11 | 73,97 | 72,81 | 73,49 | 0,57% | 3.242.769,00 |
| 17.01.2025 | 73,54 | 74,10 | 72,95 | 73,07 | -0,20% | 3.555.664,00 |
| 16.01.2025 | 74,48 | 74,48 | 72,62 | 73,22 | -1,05% | 3.012.990,00 |
| 15.01.2025 | 74,52 | 75,06 | 73,95 | 74,00 | 0,08% | 2.828.092,00 |
| 14.01.2025 | 73,93 | 74,30 | 73,23 | 73,94 | 0,31% | 2.300.250,00 |
| 13.01.2025 | 73,64 | 74,14 | 73,40 | 73,71 | 0,16% | 2.518.208,00 |
| 10.01.2025 | 74,24 | 74,81 | 73,46 | 73,59 | -1,68% | 2.460.184,00 |
| 08.01.2025 | 74,31 | 74,88 | 73,65 | 74,85 | 0,40% | 1.976.423,00 |
| 07.01.2025 | 75,00 | 75,66 | 74,37 | 74,55 | -0,25% | 1.884.161,00 |
| 06.01.2025 | 75,67 | 75,72 | 74,63 | 74,74 | -0,91% | 1.690.589,00 |
| 03.01.2025 | 75,29 | 75,60 | 74,49 | 75,43 | -0,37% | 1.727.237,00 |
| 02.01.2025 | 76,87 | 77,08 | 75,64 | 75,71 | -0,98% | 1.637.647,00 |
| 31.12.2024 | 76,44 | 76,94 | 76,21 | 76,46 | 0,13% | 1.133.757,00 |
| 30.12.2024 | 76,61 | 76,69 | 75,68 | 76,36 | -0,77% | 1.600.031,00 |
| 27.12.2024 | 76,78 | 77,57 | 76,58 | 76,95 | -0,47% | 1.279.316,00 |
| 26.12.2024 | 77,12 | 77,43 | 76,84 | 77,31 | -0,28% | 1.134.468,00 |
| 24.12.2024 | 76,83 | 77,56 | 76,56 | 77,53 | 0,83% | 903.318,00 |
| 23.12.2024 | 76,51 | 77,05 | 75,82 | 76,89 | -0,10% | 2.487.750,00 |
| 20.12.2024 | 76,30 | 77,27 | 75,83 | 76,97 | 0,55% | 7.354.114,00 |
| 19.12.2024 | 76,50 | 77,56 | 76,41 | 76,55 | -0,69% | 2.483.961,00 |
| 18.12.2024 | 77,64 | 78,66 | 76,93 | 77,08 | -1,22% | 3.009.139,00 |
| 17.12.2024 | 78,82 | 79,29 | 77,88 | 78,03 | -1,54% | 3.239.310,00 |
| 16.12.2024 | 80,10 | 80,54 | 79,25 | 79,25 | -0,89% | 1.956.512,00 |
| 13.12.2024 | 80,03 | 80,22 | 79,24 | 79,96 | 0,25% | 2.509.126,00 |
| 12.12.2024 | 80,51 | 80,69 | 77,34 | 79,76 | -0,73% | 1.790.905,00 |
| 11.12.2024 | 80,64 | 81,25 | 80,23 | 80,35 | -0,58% | 2.083.669,00 |
| 10.12.2024 | 80,95 | 81,30 | 80,10 | 80,82 | -0,31% | 3.691.211,00 |
| 09.12.2024 | 80,65 | 81,72 | 80,27 | 81,07 | 0,42% | 4.318.087,00 |
| 06.12.2024 | 81,98 | 82,23 | 80,49 | 80,73 | -1,27% | 4.833.316,00 |
| 05.12.2024 | 79,94 | 81,78 | 79,85 | 81,77 | 1,74% | 5.825.268,00 |
| 04.12.2024 | 79,15 | 80,44 | 79,03 | 80,37 | 1,11% | 3.748.784,00 |
| 03.12.2024 | 76,60 | 79,58 | 76,34 | 79,49 | 4,22% | 4.943.025,00 |
| 02.12.2024 | 76,64 | 76,65 | 75,57 | 76,27 | -1,09% | 2.239.974,00 |
| 29.11.2024 | 76,34 | 77,13 | 76,23 | 77,11 | 0,60% | 1.533.403,00 |
| 27.11.2024 | 76,80 | 77,36 | 76,59 | 76,65 | 0,34% | 1.672.645,00 |
| 26.11.2024 | 76,71 | 77,09 | 76,17 | 76,39 | -0,64% | 2.709.599,00 |
| 25.11.2024 | 76,45 | 77,44 | 76,02 | 76,88 | 1,44% | 2.963.897,00 |
| 22.11.2024 | 75,61 | 76,16 | 75,21 | 75,79 | 0,95% | 2.472.145,00 |
| 21.11.2024 | 74,14 | 75,35 | 73,66 | 75,08 | 1,97% | 3.309.668,00 |
| 20.11.2024 | 74,20 | 74,27 | 73,32 | 73,63 | -1,03% | 2.702.260,00 |
| 19.11.2024 | 75,37 | 75,46 | 74,31 | 74,40 | -1,80% | 2.811.832,00 |
| 18.11.2024 | 75,23 | 75,88 | 74,34 | 75,76 | 1,08% | 2.877.096,00 |
| 15.11.2024 | 74,97 | 75,60 | 74,70 | 74,95 | -0,01% | 2.636.588,00 |
| 14.11.2024 | 76,65 | 77,10 | 74,83 | 74,96 | -2,22% | 2.840.386,00 |
| 13.11.2024 | 77,40 | 77,40 | 75,75 | 76,66 | -0,82% | 2.553.535,00 |
| 12.11.2024 | 77,74 | 78,34 | 77,25 | 77,29 | -0,83% | 2.337.348,00 |
| 11.11.2024 | 77,61 | 78,61 | 77,34 | 77,94 | 0,71% | 2.148.752,00 |
| 08.11.2024 | 76,77 | 78,11 | 76,77 | 77,39 | 0,68% | 2.237.182,00 |
| 07.11.2024 | 77,22 | 77,53 | 76,38 | 76,87 | -0,18% | 2.601.163,00 |