90,390$
1,43%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 89,39 | 90,49 | 89,12 | 90,41 | 1,45% | 162.355,00 |
| 26.02.2026 | 88,85 | 90,33 | 88,85 | 89,12 | -0,01% | 2.970.567,00 |
| 25.02.2026 | 89,45 | 89,69 | 88,00 | 89,13 | -0,82% | 2.240.985,00 |
| 24.02.2026 | 89,25 | 90,17 | 88,92 | 89,87 | 0,49% | 2.377.976,00 |
| 23.02.2026 | 89,63 | 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 | 89,45 | 90,06 | 88,97 | 89,67 | 0,44% | 2.585.398,00 |
| 18.02.2026 | 89,20 | 90,36 | 89,00 | 89,28 | -0,47% | 3.334.818,00 |
| 17.02.2026 | 91,15 | 91,85 | 88,91 | 89,70 | -0,95% | 3.820.211,00 |
| 13.02.2026 | 89,76 | 91,37 | 89,01 | 90,56 | 0,72% | 4.028.108,00 |
| 12.02.2026 | 88,33 | 91,40 | 88,27 | 89,91 | 2,12% | 8.119.984,00 |
| 11.02.2026 | 87,00 | 88,66 | 86,85 | 88,04 | 0,48% | 5.276.318,00 |
| 10.02.2026 | 86,46 | 88,37 | 86,18 | 87,62 | 1,33% | 3.517.237,00 |
| 09.02.2026 | 86,55 | 87,35 | 86,08 | 86,47 | -0,07% | 3.756.553,00 |
| 06.02.2026 | 84,78 | 86,72 | 84,57 | 86,53 | 2,26% | 3.286.539,00 |
| 05.02.2026 | 84,73 | 85,90 | 84,39 | 84,62 | -0,04% | 3.736.319,00 |
| 04.02.2026 | 84,98 | 85,58 | 83,86 | 84,65 | 0,04% | 4.244.800,00 |
| 03.02.2026 | 82,61 | 84,92 | 82,02 | 84,62 | 2,12% | 4.441.072,00 |
| 02.02.2026 | 84,12 | 84,38 | 82,63 | 82,86 | -1,18% | 5.311.974,00 |
| 30.01.2026 | 84,03 | 84,33 | 83,08 | 83,85 | -0,31% | 5.243.189,00 |
| 29.01.2026 | 83,83 | 84,17 | 83,00 | 84,11 | 0,72% | 4.081.505,00 |
| 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% | 11.001.701,00 |
| 26.01.2026 | 76,65 | 77,13 | 75,61 | 75,63 | -0,76% | 4.295.472,00 |
| 23.01.2026 | 76,64 | 77,00 | 75,83 | 76,21 | -0,82% | 3.359.927,00 |
| 22.01.2026 | 76,80 | 77,33 | 76,43 | 76,84 | -0,12% | 2.598.722,00 |
| 21.01.2026 | 76,64 | 77,35 | 76,52 | 76,93 | 0,54% | 2.652.408,00 |
| 20.01.2026 | 78,38 | 78,55 | 76,34 | 76,52 | -2,89% | 5.372.305,00 |
| 16.01.2026 | 78,67 | 78,98 | 77,69 | 78,80 | -0,48% | 3.608.514,00 |
| 15.01.2026 | 77,11 | 79,25 | 76,86 | 79,18 | 2,68% | 5.642.004,00 |
| 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 | 74,24 | 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% | 3.177.125,00 |
| 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% | 3.105.328,00 |
| 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 | 74,17 | 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 | 74,32 | 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 | 75,14 | 75,25 | 74,49 | 74,49 | -0,77% | 5.962.522,00 |
| 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 | 74,24 | 74,55 | 73,83 | 74,34 | 0,15% | 2.195.442,00 |
| 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 |
| 08.12.2025 | 73,13 | 73,35 | 72,26 | 72,71 | -0,53% | 2.184.399,00 |
| 05.12.2025 | 73,25 | 73,94 | 73,07 | 73,10 | -0,46% | 3.181.453,00 |
| 04.12.2025 | 73,53 | 74,10 | 73,00 | 73,44 | 0,11% | 3.038.599,00 |
| 03.12.2025 | 74,68 | 75,26 | 73,31 | 73,36 | -1,45% | 3.338.828,00 |
| 02.12.2025 | 75,66 | 75,66 | 73,87 | 74,44 | -1,94% | 4.353.812,00 |
| 01.12.2025 | 75,95 | 76,31 | 75,31 | 75,91 | -0,38% | 3.744.461,00 |
| 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 | 76,53 | 76,53 | 74,20 | 74,70 | -2,52% | 4.173.699,00 |
| 21.11.2025 | 75,98 | 77,46 | 75,71 | 76,63 | 1,52% | 3.415.971,00 |
| 20.11.2025 | 75,76 | 76,26 | 75,13 | 75,48 | -0,33% | 2.527.380,00 |
| 19.11.2025 | 75,94 | 76,09 | 75,14 | 75,73 | -0,22% | 2.362.761,00 |
| 18.11.2025 | 75,41 | 76,12 | 75,20 | 75,90 | 1,02% | 2.616.512,00 |
| 17.11.2025 | 75,35 | 75,71 | 74,76 | 75,13 | 0,56% | 3.164.367,00 |
| 14.11.2025 | 75,30 | 75,75 | 74,26 | 74,71 | -0,48% | 2.542.903,00 |
| 13.11.2025 | 75,35 | 75,87 | 74,99 | 75,07 | -0,46% | 2.701.385,00 |
| 12.11.2025 | 75,44 | 76,16 | 75,37 | 75,42 | -0,09% | 2.958.325,00 |
| 11.11.2025 | 74,40 | 75,62 | 74,04 | 75,49 | 1,22% | 3.062.908,00 |
| 10.11.2025 | 74,93 | 75,27 | 74,14 | 74,58 | -0,80% | 2.711.665,00 |
| 07.11.2025 | 73,49 | 75,26 | 73,00 | 75,18 | 3,11% | 3.697.021,00 |
| 06.11.2025 | 73,08 | 73,69 | 72,87 | 72,91 | -0,37% | 2.625.391,00 |
| 05.11.2025 | 73,29 | 73,40 | 72,58 | 73,18 | 0,11% | 3.309.244,00 |
| 04.11.2025 | 72,98 | 73,61 | 72,76 | 73,10 | 0,27% | 2.822.302,00 |
| 03.11.2025 | 73,90 | 73,95 | 72,62 | 72,90 | -1,86% | 3.519.430,00 |
| 31.10.2025 | 74,19 | 74,78 | 73,82 | 74,28 | -0,56% | 3.396.500,00 |
| 30.10.2025 | 74,41 | 75,20 | 74,05 | 74,70 | 0,55% | 5.215.170,00 |
| 29.10.2025 | 75,32 | 75,68 | 74,11 | 74,29 | -2,11% | 3.906.253,00 |
| 28.10.2025 | 76,90 | 77,70 | 75,00 | 75,89 | -2,71% | 5.505.724,00 |
| 27.10.2025 | 77,28 | 78,04 | 76,81 | 78,00 | 0,84% | 4.013.375,00 |
| 24.10.2025 | 78,41 | 78,61 | 77,15 | 77,35 | -1,10% | 2.228.220,00 |
| 23.10.2025 | 78,25 | 78,66 | 77,68 | 78,21 | -0,50% | 3.837.974,00 |
| 22.10.2025 | 79,18 | 79,80 | 78,54 | 78,60 | -0,71% | 2.699.099,00 |
| 21.10.2025 | 80,12 | 80,39 | 79,08 | 79,16 | -0,93% | 2.548.246,00 |
| 20.10.2025 | 79,90 | 80,23 | 79,67 | 79,90 | -0,01% | 1.921.449,00 |
| 17.10.2025 | 79,31 | 79,97 | 78,61 | 79,91 | 1,37% | 2.504.099,00 |
| 16.10.2025 | 80,04 | 80,28 | 78,51 | 78,83 | -1,57% | 2.944.975,00 |
| 15.10.2025 | 80,37 | 81,79 | 79,88 | 80,09 | -0,06% | 3.346.119,00 |
| 14.10.2025 | 78,52 | 80,19 | 78,17 | 80,14 | 2,39% | 2.024.343,00 |
| 13.10.2025 | 77,96 | 78,62 | 77,47 | 78,27 | -0,23% | 1.783.291,00 |
| 10.10.2025 | 78,30 | 79,03 | 78,03 | 78,45 | 0,53% | 2.020.854,00 |
| 09.10.2025 | 79,03 | 79,23 | 77,98 | 78,04 | -0,91% | 2.427.274,00 |
| 08.10.2025 | 79,95 | 79,97 | 77,87 | 78,76 | -1,49% | 3.037.305,00 |
| 07.10.2025 | 80,92 | 81,08 | 79,25 | 79,95 | -1,09% | 3.378.278,00 |
| 06.10.2025 | 81,91 | 81,97 | 80,72 | 80,83 | -1,59% | 2.202.314,00 |