78,730$
-0,34%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 80,37 | 80,37 | 78,42 | 78,70 | -0,38% | 6.330.206,00 |
| 17.06.2026 | 78,98 | 79,50 | 78,49 | 79,00 | -0,55% | 3.629.927,00 |
| 16.06.2026 | 80,08 | 80,64 | 78,94 | 79,44 | -0,31% | 2.753.774,00 |
| 15.06.2026 | 78,96 | 79,72 | 78,34 | 79,69 | 0,63% | 4.525.703,00 |
| 12.06.2026 | 80,20 | 80,20 | 78,95 | 79,19 | -0,57% | 2.490.810,00 |
| 11.06.2026 | 78,41 | 80,11 | 78,41 | 79,64 | 1,40% | 3.548.743,00 |
| 10.06.2026 | 78,32 | 79,08 | 77,79 | 78,54 | 1,28% | 2.741.348,00 |
| 09.06.2026 | 76,40 | 78,18 | 76,00 | 77,55 | 1,40% | 2.406.883,00 |
| 08.06.2026 | 76,05 | 76,86 | 76,00 | 76,48 | 0,25% | 2.454.844,00 |
| 05.06.2026 | 74,62 | 76,40 | 74,50 | 76,29 | 2,61% | 3.605.535,00 |
| 04.06.2026 | 76,15 | 76,40 | 74,24 | 74,35 | -1,18% | 2.406.375,00 |
| 03.06.2026 | 73,71 | 75,33 | 73,65 | 75,24 | 1,54% | 2.869.094,00 |
| 02.06.2026 | 73,54 | 74,62 | 73,03 | 74,10 | 0,52% | 3.628.491,00 |
| 01.06.2026 | 74,83 | 75,30 | 73,42 | 73,72 | -2,76% | 3.230.737,00 |
| 29.05.2026 | 75,71 | 76,07 | 75,18 | 75,81 | -0,14% | 5.236.226,00 |
| 28.05.2026 | 76,27 | 76,42 | 74,93 | 75,92 | 0,93% | 2.695.430,00 |
| 27.05.2026 | 75,60 | 76,20 | 75,08 | 75,22 | -0,13% | 2.976.270,00 |
| 26.05.2026 | 75,90 | 76,26 | 74,95 | 75,32 | -1,27% | 2.812.267,00 |
| 22.05.2026 | 76,92 | 77,09 | 75,91 | 76,29 | -0,92% | 3.331.696,00 |
| 21.05.2026 | 74,00 | 77,10 | 73,34 | 77,00 | 2,04% | 3.755.491,00 |
| 20.05.2026 | 74,89 | 75,84 | 74,24 | 75,46 | 0,36% | 2.818.489,00 |
| 19.05.2026 | 73,58 | 75,79 | 72,96 | 75,19 | 2,27% | 3.628.865,00 |
| 18.05.2026 | 72,81 | 73,75 | 72,48 | 73,52 | 1,31% | 3.706.588,00 |
| 15.05.2026 | 73,11 | 73,22 | 72,44 | 72,57 | -0,66% | 5.035.013,00 |
| 14.05.2026 | 73,62 | 73,82 | 72,99 | 73,05 | -0,19% | 2.290.791,00 |
| 13.05.2026 | 72,67 | 73,66 | 72,60 | 73,19 | 0,29% | 3.045.466,00 |
| 12.05.2026 | 72,83 | 73,42 | 71,94 | 72,98 | 0,56% | 2.822.199,00 |
| 11.05.2026 | 72,45 | 72,93 | 72,02 | 72,57 | 0,18% | 3.153.992,00 |
| 08.05.2026 | 73,27 | 73,70 | 72,42 | 72,44 | -0,60% | 3.654.838,00 |
| 07.05.2026 | 72,99 | 73,07 | 71,58 | 72,88 | -0,61% | 4.244.363,00 |
| 06.05.2026 | 73,66 | 74,06 | 73,03 | 73,33 | 0,67% | 4.312.041,00 |
| 05.05.2026 | 72,55 | 73,31 | 72,26 | 72,84 | 0,48% | 2.602.855,00 |
| 04.05.2026 | 73,50 | 74,30 | 72,18 | 72,49 | -2,11% | 3.691.896,00 |
| 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% | 4.688.292,00 |
| 29.04.2026 | 72,50 | 74,16 | 72,50 | 73,97 | 0,82% | 5.732.581,00 |
| 28.04.2026 | 74,00 | 74,41 | 71,56 | 73,37 | -2,64% | 7.961.129,00 |
| 27.04.2026 | 76,35 | 76,73 | 74,92 | 75,36 | -1,57% | 4.922.557,00 |
| 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% | 4.340.936,00 |
| 22.04.2026 | 75,15 | 75,72 | 74,67 | 75,53 | 0,99% | 3.870.757,00 |
| 21.04.2026 | 76,79 | 76,90 | 74,75 | 74,79 | -1,93% | 3.452.462,00 |
| 20.04.2026 | 76,44 | 77,03 | 75,92 | 76,26 | -0,01% | 3.167.782,00 |
| 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% | 5.912.237,00 |
| 15.04.2026 | 74,00 | 74,98 | 73,66 | 74,09 | 0,07% | 8.035.628,00 |
| 14.04.2026 | 73,54 | 74,37 | 73,48 | 74,04 | 0,93% | 6.001.933,00 |
| 13.04.2026 | 73,18 | 73,73 | 72,63 | 73,36 | 0,74% | 6.914.950,00 |
| 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% | 3.797.650,00 |
| 08.04.2026 | 73,88 | 75,33 | 73,82 | 75,15 | 2,61% | 5.960.879,00 |
| 07.04.2026 | 72,57 | 73,88 | 72,02 | 73,24 | 0,00% | 4.895.116,00 |
| 06.04.2026 | 70,70 | 73,28 | 70,62 | 73,24 | 2,92% | 6.287.042,00 |
| 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% | 9.052.469,00 |
| 31.03.2026 | 69,35 | 71,43 | 68,19 | 71,33 | 2,93% | 15.466.331,00 |
| 30.03.2026 | 74,84 | 75,26 | 68,21 | 69,30 | -15,28% | 24.541.776,00 |
| 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% | 2.022.099,00 |
| 25.03.2026 | 82,84 | 83,24 | 81,41 | 82,80 | 0,56% | 3.002.403,00 |
| 24.03.2026 | 81,16 | 82,85 | 80,85 | 82,34 | 0,91% | 3.183.710,00 |
| 23.03.2026 | 82,50 | 82,93 | 81,52 | 81,60 | 0,33% | 2.882.625,00 |
| 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% | 2.627.253,00 |
| 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 |