65,055€
-0,63%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 65,27 | 65,27 | 64,85 | 64,85 | -0,31% | 105,00 |
| 03.07.2025 | 65,05 | 65,05 | 65,05 | 65,05 | -0,79% | 10,00 |
| 02.07.2025 | 65,52 | 66,00 | 65,41 | 65,57 | -0,44% | 34,00 |
| 01.07.2025 | 64,46 | 65,86 | 64,22 | 65,86 | 2,25% | 377,00 |
| 30.06.2025 | 64,48 | 64,82 | 63,95 | 64,41 | 1,34% | 314,00 |
| 27.06.2025 | 64,11 | 64,14 | 63,56 | 63,56 | -0,47% | 160,00 |
| 26.06.2025 | 64,54 | 64,54 | 63,59 | 63,86 | -1,74% | 525,00 |
| 25.06.2025 | 65,73 | 66,01 | 64,99 | 64,99 | -0,72% | 461,00 |
| 24.06.2025 | 66,12 | 66,12 | 65,16 | 65,46 | -0,52% | 331,00 |
| 23.06.2025 | 65,25 | 65,80 | 64,82 | 65,80 | 1,20% | 125,00 |
| 20.06.2025 | 64,32 | 65,06 | 64,01 | 65,02 | 1,17% | 20,00 |
| 19.06.2025 | 64,01 | 64,28 | 64,01 | 64,27 | -1,05% | 75,00 |
| 18.06.2025 | 65,00 | 65,00 | 64,95 | 64,95 | 1,47% | 402,00 |
| 17.06.2025 | 64,01 | 64,01 | 64,01 | 64,01 | -0,61% | 1,00 |
| 16.06.2025 | 64,70 | 65,06 | 64,23 | 64,40 | -0,48% | 293,00 |
| 13.06.2025 | 64,78 | 65,14 | 64,48 | 64,71 | 0,20% | 296,00 |
| 12.06.2025 | 65,00 | 65,00 | 64,58 | 64,58 | -1,39% | 35,00 |
| 11.06.2025 | 65,59 | 65,59 | 65,49 | 65,49 | -0,92% | 25,00 |
| 10.06.2025 | 65,50 | 66,39 | 65,50 | 66,10 | 0,02% | 316,00 |
| 09.06.2025 | 65,51 | 66,10 | 64,82 | 66,09 | 0,85% | 599,00 |
| 06.06.2025 | 64,99 | 65,53 | 64,99 | 65,53 | 1,94% | 2.599,00 |
| 05.06.2025 | 64,14 | 64,71 | 63,64 | 64,28 | 0,56% | 274,00 |
| 04.06.2025 | 64,41 | 64,82 | 63,92 | 63,92 | -1,25% | 206,00 |
| 03.06.2025 | 63,31 | 64,73 | 63,31 | 64,73 | 2,57% | 20,00 |
| 02.06.2025 | 63,84 | 63,84 | 62,86 | 63,11 | -2,40% | 272,00 |
| 30.05.2025 | 63,89 | 64,66 | 63,21 | 64,66 | 1,97% | 214,00 |
| 29.05.2025 | 63,15 | 63,41 | 62,81 | 63,41 | -1,08% | 169,00 |
| 28.05.2025 | 63,51 | 64,10 | 63,51 | 64,10 | 1,14% | 140,00 |
| 27.05.2025 | 63,78 | 63,78 | 63,38 | 63,38 | -0,89% | 239,00 |
| 26.05.2025 | 63,01 | 63,95 | 63,01 | 63,95 | 1,75% | 34,00 |
| 23.05.2025 | 63,92 | 63,94 | 62,85 | 62,85 | -1,80% | 259,00 |
| 22.05.2025 | 63,74 | 64,00 | 63,74 | 64,00 | 0,23% | 210,00 |
| 21.05.2025 | 64,49 | 64,92 | 63,85 | 63,85 | -2,00% | 275,00 |
| 20.05.2025 | 64,51 | 65,15 | 64,51 | 65,15 | 0,08% | 213,00 |
| 19.05.2025 | 64,40 | 65,10 | 63,49 | 65,10 | 0,85% | 266,00 |
| 16.05.2025 | 64,55 | 64,55 | 64,55 | 64,55 | 1,03% | 50,00 |
| 15.05.2025 | 63,52 | 63,89 | 62,91 | 63,89 | 0,05% | 20,00 |
| 14.05.2025 | 62,92 | 64,00 | 62,92 | 63,86 | 0,41% | 92,00 |
| 13.05.2025 | 64,83 | 64,99 | 63,60 | 63,60 | -1,20% | 671,00 |
| 12.05.2025 | 64,30 | 65,09 | 63,29 | 64,37 | -0,12% | 675,00 |
| 08.05.2025 | 62,71 | 64,84 | 62,63 | 64,45 | 3,17% | 415,00 |
| 07.05.2025 | 62,25 | 62,47 | 61,49 | 62,47 | 1,41% | 36,00 |
| 06.05.2025 | 62,24 | 62,50 | 61,60 | 61,60 | -0,84% | 65,00 |
| 05.05.2025 | 62,40 | 62,48 | 61,79 | 62,12 | -0,94% | 536,00 |
| 02.05.2025 | 62,15 | 62,73 | 61,70 | 62,71 | 2,60% | 688,00 |
| 30.04.2025 | 62,00 | 62,00 | 61,00 | 61,12 | -1,08% | 354,00 |
| 29.04.2025 | 61,92 | 62,20 | 58,50 | 61,79 | -0,32% | 256,00 |
| 28.04.2025 | 62,35 | 62,66 | 61,98 | 61,99 | -0,19% | 137,00 |
| 25.04.2025 | 64,47 | 64,47 | 62,11 | 62,11 | -2,03% | 542,00 |
| 24.04.2025 | 63,51 | 64,37 | 63,40 | 63,40 | -1,09% | 287,00 |
| 23.04.2025 | 65,13 | 65,37 | 64,10 | 64,10 | -0,05% | 775,00 |
| 22.04.2025 | 62,17 | 64,13 | 61,98 | 64,13 | 3,00% | 278,00 |
| 17.04.2025 | 62,26 | 62,26 | 62,26 | 62,26 | -0,83% | 10,00 |
| 16.04.2025 | 61,96 | 62,78 | 61,96 | 62,78 | -1,27% | 112,00 |
| 15.04.2025 | 63,81 | 63,81 | 63,04 | 63,59 | 0,35% | 204,00 |
| 14.04.2025 | 61,96 | 63,37 | 61,96 | 63,37 | 1,33% | 196,00 |
| 11.04.2025 | 61,03 | 62,66 | 61,03 | 62,54 | -0,48% | 282,00 |
| 10.04.2025 | 63,53 | 63,53 | 61,54 | 62,84 | -1,16% | 920,00 |
| 09.04.2025 | 63,50 | 63,58 | 61,03 | 63,58 | -2,24% | 380,00 |
| 08.04.2025 | 64,51 | 65,04 | 64,50 | 65,04 | 1,40% | 114,00 |
| 07.04.2025 | 62,76 | 64,40 | 60,60 | 64,14 | -2,08% | 1.381,00 |
| 04.04.2025 | 67,66 | 68,35 | 65,49 | 65,50 | -0,40% | 1.014,00 |
| 03.04.2025 | 66,74 | 66,74 | 65,76 | 65,76 | -4,94% | 120,00 |
| 02.04.2025 | 69,50 | 69,53 | 69,18 | 69,18 | -0,70% | 49,00 |
| 01.04.2025 | 69,68 | 69,97 | 69,00 | 69,67 | 0,64% | 191,00 |
| 31.03.2025 | 67,83 | 69,64 | 67,83 | 69,23 | 1,99% | 656,00 |
| 28.03.2025 | 68,25 | 68,60 | 67,88 | 67,88 | -0,03% | 72,00 |
| 27.03.2025 | 67,43 | 67,90 | 67,06 | 67,90 | 0,71% | 574,00 |
| 26.03.2025 | 67,42 | 67,42 | 67,42 | 67,42 | 3,72% | 15,00 |
| 25.03.2025 | 66,22 | 66,22 | 65,00 | 65,00 | -1,99% | 518,00 |
| 24.03.2025 | 66,18 | 66,37 | 65,53 | 66,32 | 0,74% | 461,00 |
| 21.03.2025 | 65,21 | 65,83 | 65,13 | 65,83 | -0,11% | 456,00 |
| 20.03.2025 | 66,83 | 66,83 | 65,90 | 65,90 | -0,68% | 178,00 |
| 19.03.2025 | 68,36 | 68,36 | 65,75 | 66,35 | -2,77% | 514,00 |
| 18.03.2025 | 68,62 | 68,62 | 68,11 | 68,24 | 0,18% | 93,00 |
| 17.03.2025 | 66,80 | 68,55 | 66,80 | 68,12 | 1,46% | 372,00 |
| 14.03.2025 | 67,07 | 67,17 | 66,50 | 67,14 | 0,07% | 1.275,00 |
| 13.03.2025 | 67,53 | 68,25 | 67,09 | 67,09 | -0,80% | 175,00 |
| 12.03.2025 | 68,67 | 68,67 | 67,20 | 67,63 | -0,35% | 161,00 |
| 11.03.2025 | 71,32 | 71,32 | 67,87 | 67,87 | -4,98% | 402,00 |
| 10.03.2025 | 69,99 | 72,47 | 69,60 | 71,43 | 1,69% | 200,00 |
| 07.03.2025 | 69,75 | 70,24 | 68,90 | 70,24 | 2,08% | 379,00 |
| 06.03.2025 | 68,22 | 68,81 | 67,80 | 68,81 | -1,70% | 1.224,00 |
| 05.03.2025 | 71,13 | 71,13 | 70,00 | 70,00 | -2,67% | 131,00 |
| 04.03.2025 | 72,42 | 72,60 | 71,75 | 71,92 | -0,33% | 158,00 |
| 03.03.2025 | 72,28 | 73,07 | 71,92 | 72,16 | -0,17% | 407,00 |
| 28.02.2025 | 71,59 | 72,28 | 71,58 | 72,28 | 2,22% | 133,00 |
| 25.02.2025 | 70,68 | 70,71 | 69,86 | 70,71 | 1,39% | 148,00 |
| 24.02.2025 | 70,50 | 70,54 | 69,67 | 69,74 | 1,43% | 355,00 |
| 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 |