69,985€
3,77%
Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 67,66 | 68,76 | 67,66 | 68,76 | 1,96% | 1.459,00 |
| 20.02.2025 | 67,36 | 67,76 | 67,04 | 67,44 | -0,38% | 397,00 |
| 19.02.2025 | 67,40 | 67,93 | 66,71 | 67,70 | 0,74% | 574,00 |
| 18.02.2025 | 67,71 | 68,52 | 67,20 | 67,20 | -1,54% | 654,00 |
| 17.02.2025 | 67,90 | 68,25 | 67,51 | 68,25 | 0,15% | 579,00 |
| 14.02.2025 | 68,47 | 68,78 | 67,50 | 68,15 | 0,37% | 890,00 |
| 13.02.2025 | 67,02 | 67,90 | 66,91 | 67,90 | 1,12% | 398,00 |
| 12.02.2025 | 68,28 | 68,28 | 67,15 | 67,15 | -1,25% | 417,00 |
| 11.02.2025 | 68,01 | 68,01 | 68,00 | 68,00 | -0,01% | 265,00 |
| 10.02.2025 | 68,73 | 69,35 | 68,01 | 68,01 | -1,43% | 232,00 |
| 07.02.2025 | 68,88 | 69,30 | 68,73 | 69,00 | 0,88% | 281,00 |
| 06.02.2025 | 69,49 | 69,49 | 68,40 | 68,40 | -0,32% | 531,00 |
| 05.02.2025 | 68,24 | 68,62 | 68,00 | 68,62 | -0,17% | 391,00 |
| 04.02.2025 | 69,35 | 70,11 | 68,50 | 68,74 | -3,11% | 291,00 |
| 03.02.2025 | 70,50 | 70,95 | 69,94 | 70,95 | 0,64% | 707,00 |
| 31.01.2025 | 71,11 | 71,17 | 70,47 | 70,50 | -0,09% | 348,00 |
| 30.01.2025 | 69,00 | 70,56 | 68,99 | 70,56 | 1,61% | 379,00 |
| 29.01.2025 | 69,00 | 69,73 | 69,00 | 69,44 | 0,17% | 630,00 |
| 28.01.2025 | 73,49 | 74,34 | 69,00 | 69,32 | -5,66% | 747,00 |
| 27.01.2025 | 71,25 | 73,50 | 71,25 | 73,48 | 3,51% | 693,00 |
| 24.01.2025 | 70,01 | 70,99 | 70,01 | 70,99 | 0,11% | 248,00 |
| 23.01.2025 | 70,95 | 71,34 | 70,28 | 70,91 | 0,74% | 340,00 |
| 22.01.2025 | 70,24 | 70,96 | 70,24 | 70,39 | 0,37% | 192,00 |
| 21.01.2025 | 70,53 | 70,78 | 69,78 | 70,13 | -0,96% | 249,00 |
| 20.01.2025 | 70,57 | 70,99 | 70,10 | 70,81 | -0,34% | 429,00 |
| 17.01.2025 | 70,89 | 71,82 | 70,60 | 71,05 | 0,35% | 146,00 |
| 16.01.2025 | 71,58 | 71,87 | 70,80 | 70,80 | -1,86% | 256,00 |
| 15.01.2025 | 72,17 | 72,72 | 71,55 | 72,14 | 0,78% | 508,00 |
| 14.01.2025 | 71,60 | 72,40 | 71,58 | 71,58 | -1,11% | 203,00 |
| 13.01.2025 | 72,28 | 72,62 | 71,47 | 72,38 | -0,17% | 515,00 |
| 10.01.2025 | 72,25 | 72,52 | 71,71 | 72,50 | 0,19% | 29,00 |
| 08.01.2025 | 71,92 | 72,36 | 71,46 | 72,36 | 0,24% | 164,00 |
| 07.01.2025 | 72,12 | 72,93 | 72,12 | 72,19 | -0,85% | 149,00 |
| 06.01.2025 | 73,32 | 73,32 | 72,36 | 72,81 | -0,91% | 273,00 |
| 03.01.2025 | 72,82 | 73,62 | 72,82 | 73,48 | -0,72% | 162,00 |
| 02.01.2025 | 74,31 | 74,86 | 73,95 | 74,01 | 1,54% | 165,00 |
| 30.12.2024 | 73,58 | 74,00 | 72,89 | 72,89 | -1,35% | 233,00 |
| 27.12.2024 | 73,84 | 74,55 | 73,84 | 73,89 | 0,68% | 579,00 |
| 23.12.2024 | 74,49 | 74,49 | 73,29 | 73,39 | 0,26% | 1.286,00 |
| 20.12.2024 | 73,07 | 73,20 | 73,07 | 73,20 | -0,77% | 97,00 |
| 19.12.2024 | 74,50 | 74,50 | 73,76 | 73,77 | -1,06% | 192,00 |
| 18.12.2024 | 74,73 | 75,11 | 74,09 | 74,56 | 0,08% | 285,00 |
| 17.12.2024 | 75,01 | 75,77 | 74,50 | 74,50 | -1,48% | 1.244,00 |
| 16.12.2024 | 76,46 | 76,62 | 75,62 | 75,62 | -0,05% | 260,00 |
| 13.12.2024 | 75,99 | 76,09 | 75,66 | 75,66 | -0,98% | 341,00 |
| 12.12.2024 | 76,88 | 76,88 | 76,41 | 76,41 | -1,05% | 95,00 |
| 11.12.2024 | 76,54 | 77,56 | 76,40 | 77,22 | 0,59% | 55,00 |
| 10.12.2024 | 77,50 | 77,50 | 76,74 | 76,77 | -0,66% | 98,00 |
| 09.12.2024 | 76,78 | 77,28 | 76,47 | 77,28 | 0,21% | 163,00 |
| 06.12.2024 | 76,90 | 77,53 | 76,67 | 77,12 | 0,60% | 103,00 |
| 05.12.2024 | 76,49 | 76,69 | 76,33 | 76,66 | 1,94% | 827,00 |
| 04.12.2024 | 75,54 | 75,99 | 75,16 | 75,20 | -0,50% | 134,00 |
| 03.12.2024 | 72,76 | 75,58 | 72,21 | 75,58 | 4,23% | 634,00 |
| 02.12.2024 | 73,10 | 73,56 | 72,40 | 72,51 | 0,39% | 1.471,00 |
| 29.11.2024 | 72,23 | 72,23 | 72,23 | 72,23 | -1,11% | 23,00 |
| 27.11.2024 | 72,24 | 73,04 | 72,24 | 73,04 | 0,61% | 375,00 |
| 26.11.2024 | 72,94 | 73,49 | 72,60 | 72,60 | -1,13% | 195,00 |
| 25.11.2024 | 73,32 | 73,50 | 73,00 | 73,43 | 2,92% | 1.124,00 |
| 22.11.2024 | 71,35 | 71,35 | 71,35 | 71,35 | 1,13% | 18,00 |
| 21.11.2024 | 70,52 | 70,55 | 70,52 | 70,55 | 0,69% | 900,00 |
| 20.11.2024 | 71,01 | 71,01 | 70,07 | 70,07 | -1,66% | 82,00 |
| 19.11.2024 | 71,20 | 71,45 | 71,20 | 71,25 | -0,42% | 64,00 |
| 18.11.2024 | 70,54 | 71,55 | 70,54 | 71,55 | 0,89% | 33,00 |
| 15.11.2024 | 70,94 | 71,66 | 70,50 | 70,92 | -1,27% | 541,00 |
| 14.11.2024 | 73,00 | 73,00 | 71,83 | 71,83 | -0,60% | 120,00 |
| 13.11.2024 | 72,41 | 72,42 | 72,12 | 72,26 | -2,11% | 263,00 |
| 12.11.2024 | 72,91 | 73,82 | 72,91 | 73,82 | 1,12% | 104,00 |
| 11.11.2024 | 72,66 | 73,00 | 72,16 | 73,00 | 0,43% | 368,00 |
| 08.11.2024 | 70,95 | 72,69 | 70,95 | 72,69 | 1,71% | 86,00 |
| 07.11.2024 | 72,03 | 72,03 | 71,37 | 71,47 | -0,57% | 212,00 |
| 06.11.2024 | 70,17 | 72,99 | 70,17 | 71,88 | 2,80% | 717,00 |
| 05.11.2024 | 68,83 | 69,92 | 68,83 | 69,92 | 1,35% | 16,00 |
| 04.11.2024 | 68,46 | 69,17 | 68,46 | 68,99 | -0,68% | 665,00 |
| 01.11.2024 | 69,32 | 69,46 | 69,30 | 69,46 | 0,92% | 31,00 |
| 31.10.2024 | 67,89 | 68,83 | 67,89 | 68,83 | 0,91% | 195,00 |
| 30.10.2024 | 68,19 | 68,21 | 67,81 | 68,21 | -1,39% | 78,00 |
| 29.10.2024 | 70,32 | 70,75 | 67,90 | 69,17 | -0,20% | 325,00 |
| 28.10.2024 | 68,39 | 69,46 | 68,25 | 69,31 | 1,42% | 220,00 |
| 25.10.2024 | 69,18 | 69,20 | 68,34 | 68,34 | -1,47% | 400,00 |
| 24.10.2024 | 68,85 | 69,36 | 68,77 | 69,36 | 0,41% | 68,00 |
| 23.10.2024 | 69,68 | 69,87 | 68,78 | 69,08 | 0,41% | 470,00 |
| 22.10.2024 | 68,51 | 68,80 | 68,51 | 68,80 | -0,49% | 205,00 |
| 21.10.2024 | 69,19 | 70,00 | 69,14 | 69,14 | -0,01% | 335,00 |
| 18.10.2024 | 69,11 | 69,88 | 69,11 | 69,15 | -0,87% | 140,00 |
| 17.10.2024 | 70,02 | 70,02 | 69,76 | 69,76 | 0,14% | 30,00 |
| 16.10.2024 | 69,02 | 69,66 | 69,02 | 69,66 | -0,49% | 154,00 |
| 15.10.2024 | 69,48 | 70,00 | 69,24 | 70,00 | 0,92% | 205,00 |
| 14.10.2024 | 67,75 | 69,42 | 67,75 | 69,36 | 1,57% | 669,00 |
| 11.10.2024 | 68,29 | 68,29 | 68,29 | 68,29 | 0,87% | 35,00 |
| 10.10.2024 | 67,86 | 68,52 | 67,70 | 67,70 | -1,41% | 154,00 |
| 09.10.2024 | 68,80 | 68,80 | 68,41 | 68,67 | 0,12% | 6.149,00 |
| 08.10.2024 | 67,55 | 68,59 | 67,55 | 68,59 | 0,53% | 92,00 |
| 07.10.2024 | 69,02 | 69,02 | 68,07 | 68,23 | -1,46% | 175,00 |
| 04.10.2024 | 68,23 | 69,24 | 68,23 | 69,24 | -0,77% | 326,00 |
| 03.10.2024 | 69,44 | 70,29 | 69,44 | 69,78 | -0,58% | 399,00 |
| 02.10.2024 | 69,68 | 70,41 | 69,68 | 70,19 | -0,52% | 324,00 |
| 01.10.2024 | 70,40 | 70,83 | 69,98 | 70,56 | 0,09% | 227,00 |
| 30.09.2024 | 69,18 | 70,50 | 68,90 | 70,50 | 0,71% | 190,00 |
| 27.09.2024 | 69,99 | 70,00 | 69,98 | 70,00 | 0,20% | 83,00 |
| 26.09.2024 | 69,59 | 69,86 | 68,82 | 69,86 | 1,25% | 356,00 |