71,805€
-0,41%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 71,52 | 71,83 | 71,38 | 71,73 | -0,51% | - |
| 05.02.2026 | 71,47 | 72,18 | 71,45 | 72,10 | 0,71% | 309,00 |
| 04.02.2026 | 72,07 | 72,07 | 71,54 | 71,59 | -0,01% | 627,00 |
| 03.02.2026 | 70,01 | 71,60 | 70,01 | 71,60 | 1,99% | 231,00 |
| 02.02.2026 | 70,50 | 71,00 | 70,19 | 70,20 | -0,21% | 803,00 |
| 30.01.2026 | 69,62 | 70,70 | 69,62 | 70,35 | 0,83% | 184,00 |
| 29.01.2026 | 70,29 | 70,29 | 69,77 | 69,77 | 0,17% | 1.135,00 |
| 28.01.2026 | 70,49 | 70,69 | 69,45 | 69,65 | 1,68% | 370,00 |
| 27.01.2026 | 63,61 | 69,42 | 63,61 | 68,50 | 7,17% | 535,00 |
| 26.01.2026 | 64,03 | 64,03 | 63,87 | 63,92 | -1,21% | 477,00 |
| 23.01.2026 | 65,80 | 65,80 | 64,70 | 64,70 | -0,78% | 242,00 |
| 22.01.2026 | 66,02 | 66,41 | 65,21 | 65,21 | -0,55% | 781,00 |
| 21.01.2026 | 65,88 | 65,88 | 64,59 | 65,57 | -0,47% | 214,00 |
| 20.01.2026 | 66,01 | 66,68 | 65,75 | 65,88 | -1,58% | 509,00 |
| 19.01.2026 | 66,68 | 66,94 | 66,39 | 66,94 | -0,24% | 264,00 |
| 16.01.2026 | 68,49 | 68,49 | 67,10 | 67,10 | 0,84% | 241,00 |
| 15.01.2026 | 66,68 | 66,79 | 66,12 | 66,54 | 0,48% | 482,00 |
| 14.01.2026 | 65,56 | 66,22 | 64,70 | 66,22 | 1,88% | 290,00 |
| 13.01.2026 | 63,39 | 65,00 | 63,31 | 65,00 | 0,84% | 598,00 |
| 12.01.2026 | 62,99 | 64,46 | 62,99 | 64,46 | 1,11% | 1.079,00 |
| 09.01.2026 | 64,09 | 64,47 | 63,51 | 63,75 | -0,03% | 1.189,00 |
| 08.01.2026 | 61,73 | 63,77 | 61,24 | 63,77 | 2,28% | 540,00 |
| 07.01.2026 | 62,82 | 63,26 | 61,50 | 62,35 | 0,47% | 734,00 |
| 06.01.2026 | 61,77 | 62,53 | 61,77 | 62,06 | 0,34% | 499,00 |
| 05.01.2026 | 61,99 | 62,06 | 60,95 | 61,85 | -0,42% | 619,00 |
| 02.01.2026 | 62,01 | 62,30 | 61,71 | 62,11 | -1,29% | 868,00 |
| 30.12.2025 | 63,47 | 63,55 | 62,92 | 62,92 | -0,69% | 314,00 |
| 29.12.2025 | 62,77 | 63,36 | 62,77 | 63,36 | 0,97% | 1.059,00 |
| 23.12.2025 | 63,64 | 63,65 | 62,75 | 62,75 | -0,96% | 482,00 |
| 22.12.2025 | 63,70 | 63,70 | 63,18 | 63,36 | -0,55% | 1.142,00 |
| 19.12.2025 | 63,83 | 64,04 | 63,71 | 63,71 | -1,32% | 132,00 |
| 18.12.2025 | 64,58 | 64,58 | 64,43 | 64,56 | 0,11% | 443,00 |
| 17.12.2025 | 64,83 | 64,83 | 64,05 | 64,49 | 0,58% | 1.643,00 |
| 16.12.2025 | 64,24 | 64,24 | 64,12 | 64,12 | 0,08% | 50,00 |
| 15.12.2025 | 63,82 | 64,07 | 63,08 | 64,07 | 1,07% | 207,00 |
| 12.12.2025 | 63,25 | 63,52 | 62,82 | 63,39 | 0,00% | 335,00 |
| 11.12.2025 | 63,00 | 63,50 | 63,00 | 63,39 | 0,48% | 581,00 |
| 10.12.2025 | 62,72 | 63,09 | 61,99 | 63,09 | 1,09% | 650,00 |
| 09.12.2025 | 62,75 | 62,75 | 62,16 | 62,41 | -0,30% | 1.401,00 |
| 08.12.2025 | 63,09 | 63,15 | 62,38 | 62,60 | -1,03% | 1.271,00 |
| 05.12.2025 | 62,81 | 63,55 | 62,64 | 63,25 | 0,36% | 372,00 |
| 04.12.2025 | 62,76 | 63,29 | 62,75 | 63,02 | -0,13% | 450,00 |
| 03.12.2025 | 64,35 | 64,35 | 62,80 | 63,10 | -1,97% | 407,00 |
| 02.12.2025 | 64,93 | 65,74 | 63,96 | 64,37 | -1,83% | 592,00 |
| 01.12.2025 | 65,46 | 65,67 | 65,00 | 65,57 | -0,53% | 548,00 |
| 28.11.2025 | 66,56 | 66,56 | 65,65 | 65,92 | -0,57% | 633,00 |
| 27.11.2025 | 65,85 | 66,39 | 65,68 | 66,30 | 0,70% | 352,00 |
| 26.11.2025 | 66,00 | 66,09 | 65,34 | 65,84 | 0,32% | 579,00 |
| 25.11.2025 | 64,51 | 65,84 | 64,51 | 65,63 | -0,08% | 715,00 |
| 24.11.2025 | 67,02 | 67,22 | 65,00 | 65,68 | -2,33% | 1.908,00 |
| 21.11.2025 | 65,92 | 67,25 | 65,61 | 67,25 | 2,36% | 345,00 |
| 20.11.2025 | 66,28 | 66,28 | 65,44 | 65,70 | 0,35% | 523,00 |
| 19.11.2025 | 65,30 | 66,16 | 65,30 | 65,47 | -0,05% | 312,00 |
| 18.11.2025 | 64,31 | 65,50 | 64,30 | 65,50 | 0,21% | 605,00 |
| 17.11.2025 | 64,98 | 66,30 | 64,37 | 65,36 | 1,92% | 1.872,00 |
| 14.11.2025 | 64,73 | 65,50 | 64,13 | 64,13 | -0,87% | 1.174,00 |
| 13.11.2025 | 65,56 | 65,56 | 64,60 | 64,69 | -1,34% | 1.536,00 |
| 12.11.2025 | 65,40 | 65,57 | 65,40 | 65,57 | 0,38% | 52,00 |
| 11.11.2025 | 64,00 | 65,32 | 64,00 | 65,32 | 2,05% | 235,00 |
| 10.11.2025 | 65,83 | 65,83 | 64,01 | 64,01 | -0,87% | 543,00 |
| 07.11.2025 | 63,08 | 64,57 | 62,66 | 64,57 | 1,88% | 358,00 |
| 06.11.2025 | 63,32 | 63,69 | 63,27 | 63,38 | -0,70% | 155,00 |
| 05.11.2025 | 63,25 | 63,87 | 63,11 | 63,83 | 0,20% | 196,00 |
| 04.11.2025 | 63,74 | 63,93 | 63,70 | 63,70 | 0,90% | 54,00 |
| 03.11.2025 | 64,78 | 65,06 | 63,13 | 63,13 | -2,58% | 286,00 |
| 31.10.2025 | 64,89 | 65,00 | 64,43 | 64,80 | -0,08% | 832,00 |
| 30.10.2025 | 64,21 | 64,85 | 63,77 | 64,85 | 1,17% | 152,00 |
| 29.10.2025 | 65,63 | 65,63 | 63,50 | 64,10 | -1,94% | 776,00 |
| 28.10.2025 | 67,09 | 67,29 | 65,20 | 65,37 | -1,52% | 386,00 |
| 27.10.2025 | 66,19 | 66,61 | 66,19 | 66,38 | -0,52% | 65,00 |
| 24.10.2025 | 67,28 | 67,77 | 66,73 | 66,73 | -0,67% | 120,00 |
| 23.10.2025 | 67,48 | 68,18 | 67,18 | 67,18 | -1,93% | 68,00 |
| 22.10.2025 | 68,49 | 68,50 | 68,49 | 68,50 | -0,84% | 144,00 |
| 21.10.2025 | 69,15 | 69,15 | 69,08 | 69,08 | 0,55% | 79,00 |
| 20.10.2025 | 68,40 | 68,70 | 68,20 | 68,70 | 0,76% | 341,00 |
| 17.10.2025 | 66,21 | 68,18 | 66,21 | 68,18 | -1,42% | 329,00 |
| 15.10.2025 | 68,81 | 70,00 | 68,81 | 69,16 | 0,51% | 497,00 |
| 14.10.2025 | 67,62 | 68,81 | 66,94 | 68,81 | 1,53% | 1.108,00 |
| 13.10.2025 | 67,83 | 67,83 | 67,46 | 67,77 | 0,64% | 216,00 |
| 10.10.2025 | 67,22 | 67,96 | 66,88 | 67,34 | -0,44% | 516,00 |
| 09.10.2025 | 67,45 | 67,64 | 67,21 | 67,64 | 0,19% | 680,00 |
| 08.10.2025 | 69,18 | 69,19 | 67,51 | 67,51 | -1,26% | 159,00 |
| 07.10.2025 | 69,47 | 69,47 | 68,25 | 68,37 | -1,46% | 131,00 |
| 06.10.2025 | 69,94 | 70,89 | 69,38 | 69,38 | -1,85% | 47,00 |
| 03.10.2025 | 71,10 | 71,10 | 70,19 | 70,69 | 0,30% | 243,00 |
| 02.10.2025 | 71,01 | 71,01 | 70,20 | 70,48 | 0,61% | 62,00 |
| 01.10.2025 | 69,90 | 70,05 | 69,13 | 70,05 | 0,39% | 156,00 |
| 29.09.2025 | 69,74 | 70,99 | 69,74 | 69,78 | -0,37% | 218,00 |
| 26.09.2025 | 69,59 | 70,30 | 69,59 | 70,04 | 0,26% | 210,00 |
| 25.09.2025 | 69,86 | 69,86 | 69,86 | 69,86 | 0,66% | 8,00 |
| 24.09.2025 | 70,27 | 70,27 | 69,40 | 69,40 | -0,32% | 147,00 |
| 23.09.2025 | 68,65 | 69,62 | 68,65 | 69,62 | 0,26% | 424,00 |
| 22.09.2025 | 69,84 | 70,20 | 69,44 | 69,44 | -1,17% | 109,00 |
| 19.09.2025 | 70,00 | 70,69 | 70,00 | 70,26 | 1,37% | 201,00 |
| 18.09.2025 | 69,72 | 69,91 | 69,31 | 69,31 | 0,32% | 122,00 |
| 17.09.2025 | 68,47 | 69,13 | 68,47 | 69,09 | 0,91% | 63,00 |
| 16.09.2025 | 67,44 | 68,73 | 67,44 | 68,47 | 0,34% | 127,00 |
| 15.09.2025 | 69,72 | 69,72 | 68,24 | 68,24 | -1,29% | 35,00 |
| 12.09.2025 | 68,62 | 69,36 | 68,35 | 69,13 | 0,14% | 73,00 |
| 11.09.2025 | 68,33 | 69,03 | 68,33 | 69,03 | -0,07% | 12,00 |