63,425€
0,64%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 63,07 | 63,15 | 62,80 | 62,83 | -0,31% | - |
| 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 |
| 10.09.2025 | 69,08 | 69,08 | 69,08 | 69,08 | 0,28% | 30,00 |
| 09.09.2025 | 69,15 | 69,15 | 68,89 | 68,89 | 0,26% | 36,00 |
| 08.09.2025 | 70,08 | 70,77 | 68,71 | 68,71 | -3,28% | 253,00 |
| 05.09.2025 | 71,04 | 71,04 | 71,04 | 71,04 | 0,92% | 3,00 |
| 04.09.2025 | 70,10 | 70,39 | 70,10 | 70,39 | 0,64% | 73,00 |
| 03.09.2025 | 68,57 | 69,94 | 68,57 | 69,94 | 1,20% | 9,00 |
| 02.09.2025 | 68,16 | 69,35 | 67,88 | 69,11 | 0,99% | 99,00 |
| 01.09.2025 | 68,98 | 69,00 | 68,36 | 68,43 | 0,13% | 89,00 |
| 29.08.2025 | 69,03 | 69,03 | 68,34 | 68,34 | 0,13% | 119,00 |
| 28.08.2025 | 68,25 | 68,25 | 68,25 | 68,25 | -1,29% | 15,00 |
| 27.08.2025 | 68,24 | 69,14 | 68,24 | 69,14 | 1,05% | 11,00 |
| 26.08.2025 | 67,83 | 68,42 | 67,64 | 68,42 | 0,26% | 39,00 |
| 25.08.2025 | 68,89 | 68,89 | 67,97 | 68,24 | 0,43% | 682,00 |
| 22.08.2025 | 68,38 | 69,14 | 67,95 | 67,95 | -1,18% | 104,00 |
| 21.08.2025 | 69,51 | 69,51 | 68,76 | 68,76 | 0,39% | 190,00 |
| 20.08.2025 | 68,53 | 68,53 | 67,77 | 68,49 | 0,31% | 36,00 |
| 19.08.2025 | 68,28 | 68,28 | 68,28 | 68,28 | 0,19% | 15,00 |
| 18.08.2025 | 67,51 | 68,15 | 67,50 | 68,15 | -0,21% | 116,00 |
| 15.08.2025 | 70,03 | 70,03 | 68,29 | 68,29 | -2,39% | 762,00 |
| 13.08.2025 | 68,71 | 69,96 | 68,71 | 69,96 | 1,30% | 155,00 |
| 12.08.2025 | 68,66 | 69,06 | 68,66 | 69,06 | 0,55% | 39,00 |
| 11.08.2025 | 68,81 | 69,63 | 68,59 | 68,68 | -0,79% | 1.254,00 |
| 08.08.2025 | 69,45 | 69,45 | 68,89 | 69,23 | -1,13% | 248,00 |
| 07.08.2025 | 70,31 | 70,31 | 69,84 | 70,02 | 0,92% | 152,00 |
| 06.08.2025 | 68,34 | 69,38 | 68,34 | 69,38 | 0,41% | 69,00 |
| 05.08.2025 | 68,91 | 69,10 | 68,91 | 69,10 | -0,58% | 94,00 |
| 04.08.2025 | 69,12 | 69,86 | 68,39 | 69,50 | 0,86% | 76,00 |
| 01.08.2025 | 69,53 | 69,53 | 68,15 | 68,91 | -1,70% | 253,00 |
| 31.07.2025 | 70,33 | 70,81 | 69,82 | 70,10 | 0,06% | 804,00 |
| 30.07.2025 | 68,99 | 70,38 | 68,99 | 70,06 | 3,72% | 606,00 |
| 29.07.2025 | 70,15 | 70,15 | 65,84 | 67,55 | -3,07% | 449,00 |
| 28.07.2025 | 68,70 | 69,69 | 68,47 | 69,69 | 2,71% | 205,00 |
| 25.07.2025 | 67,67 | 68,69 | 67,67 | 67,85 | -0,70% | 256,00 |
| 24.07.2025 | 68,34 | 69,14 | 68,33 | 68,33 | -0,97% | 172,00 |
| 23.07.2025 | 68,86 | 69,31 | 68,30 | 69,00 | 1,94% | 175,00 |
| 22.07.2025 | 67,05 | 67,85 | 67,05 | 67,69 | 0,46% | 34,00 |
| 21.07.2025 | 67,18 | 67,84 | 67,18 | 67,38 | 0,49% | 83,00 |
| 18.07.2025 | 66,98 | 67,37 | 66,98 | 67,05 | -0,56% | 72,00 |
| 17.07.2025 | 66,24 | 67,43 | 66,24 | 67,43 | 1,98% | 34,00 |
| 16.07.2025 | 65,85 | 67,00 | 65,57 | 66,12 | 0,03% | 8.565,00 |