67,955€
-2,56%
Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 70,03 | 70,03 | 68,29 | 68,29 | -2,08% | 762,00 |
| 14.08.2025 | 70,21 | 70,38 | 69,34 | 69,74 | -0,31% | - |
| 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 |
| 15.07.2025 | 66,99 | 67,35 | 66,10 | 66,10 | 0,00% | 3.452,00 |
| 14.07.2025 | 65,86 | 66,54 | 65,33 | 66,10 | 0,24% | 1.763,00 |
| 11.07.2025 | 65,99 | 66,00 | 65,50 | 65,94 | -0,09% | 149,00 |
| 10.07.2025 | 64,62 | 66,00 | 64,62 | 66,00 | 1,51% | 60,00 |
| 09.07.2025 | 65,02 | 65,02 | 65,02 | 65,02 | -0,35% | 150,00 |
| 07.07.2025 | 65,45 | 65,76 | 65,18 | 65,25 | 0,62% | 159,00 |
| 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 |