72,570€
-0,45%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 72,87 | 73,54 | 72,53 | 73,16 | 0,36% | - |
| 08.07.2026 | 74,00 | 74,24 | 72,74 | 72,90 | -1,38% | 493,00 |
| 07.07.2026 | 73,90 | 74,12 | 72,94 | 73,92 | -0,05% | 895,00 |
| 06.07.2026 | 74,78 | 74,94 | 73,46 | 73,96 | -0,16% | 513,00 |
| 03.07.2026 | 74,02 | 74,78 | 73,92 | 74,08 | 0,14% | 135,00 |
| 02.07.2026 | 73,16 | 73,98 | 73,16 | 73,98 | 0,82% | 487,00 |
| 01.07.2026 | 73,42 | 73,48 | 72,66 | 73,38 | 0,88% | 551,00 |
| 30.06.2026 | 73,56 | 73,56 | 72,74 | 72,74 | -0,14% | 852,00 |
| 29.06.2026 | 72,54 | 73,24 | 72,22 | 72,84 | 0,80% | 154,00 |
| 26.06.2026 | 70,22 | 72,78 | 69,84 | 72,26 | 0,36% | 1.803,00 |
| 25.06.2026 | 71,14 | 72,00 | 70,40 | 72,00 | 1,41% | 268,00 |
| 24.06.2026 | 69,56 | 71,00 | 69,56 | 71,00 | 2,75% | 459,00 |
| 23.06.2026 | 67,26 | 69,10 | 67,26 | 69,10 | 1,20% | 1.078,00 |
| 22.06.2026 | 68,82 | 68,96 | 68,28 | 68,28 | -0,90% | 190,00 |
| 19.06.2026 | 68,20 | 68,96 | 68,12 | 68,90 | 0,12% | 119,00 |
| 18.06.2026 | 68,78 | 69,40 | 68,78 | 68,82 | 0,17% | 371,00 |
| 17.06.2026 | 68,94 | 69,34 | 68,58 | 68,70 | 0,64% | 1.252,00 |
| 16.06.2026 | 68,40 | 68,40 | 68,26 | 68,26 | 0,09% | 236,00 |
| 15.06.2026 | 69,38 | 69,74 | 67,86 | 68,20 | -0,64% | 1.627,00 |
| 12.06.2026 | 69,02 | 69,02 | 68,64 | 68,64 | -0,20% | 137,00 |
| 11.06.2026 | 67,98 | 68,78 | 67,98 | 68,78 | 0,70% | 322,00 |
| 10.06.2026 | 66,58 | 68,40 | 66,56 | 68,30 | 1,19% | 626,00 |
| 09.06.2026 | 66,70 | 67,50 | 66,30 | 67,50 | 2,40% | 405,00 |
| 08.06.2026 | 65,76 | 66,72 | 65,76 | 65,92 | 1,89% | 11,00 |
| 05.06.2026 | 63,26 | 65,14 | 63,26 | 64,70 | -1,04% | 95,00 |
| 04.06.2026 | 64,88 | 65,38 | 64,88 | 65,38 | 0,65% | 195,00 |
| 03.06.2026 | 64,08 | 64,96 | 63,46 | 64,96 | 1,82% | 159,00 |
| 02.06.2026 | 63,48 | 63,80 | 62,90 | 63,80 | -0,90% | 1.772,00 |
| 01.06.2026 | 64,84 | 65,28 | 63,92 | 64,38 | -0,89% | 341,00 |
| 29.05.2026 | 65,48 | 65,48 | 64,88 | 64,96 | 0,12% | 248,00 |
| 28.05.2026 | 65,20 | 65,50 | 64,78 | 64,88 | -0,46% | 327,00 |
| 27.05.2026 | 64,84 | 65,18 | 64,56 | 65,18 | 0,37% | 116,00 |
| 26.05.2026 | 65,90 | 66,02 | 64,94 | 64,94 | -1,64% | 699,00 |
| 25.05.2026 | 66,34 | 66,66 | 65,94 | 66,02 | 0,36% | 556,00 |
| 22.05.2026 | 66,90 | 66,90 | 65,78 | 65,78 | 0,64% | 173,00 |
| 21.05.2026 | 64,68 | 65,54 | 63,42 | 65,36 | 1,46% | 319,00 |
| 20.05.2026 | 65,16 | 65,32 | 64,42 | 64,42 | -0,74% | 445,00 |
| 19.05.2026 | 62,82 | 64,90 | 62,82 | 64,90 | 2,62% | 126,00 |
| 18.05.2026 | 62,50 | 63,24 | 62,50 | 63,24 | 0,67% | 339,00 |
| 15.05.2026 | 62,70 | 63,40 | 62,44 | 62,82 | 0,00% | 540,00 |
| 14.05.2026 | 63,00 | 63,22 | 62,42 | 62,82 | 0,35% | 224,00 |
| 13.05.2026 | 62,60 | 62,60 | 62,60 | 62,60 | 2,25% | 3,00 |
| 12.05.2026 | 61,22 | 61,22 | 61,22 | 61,22 | -0,46% | 100,00 |
| 11.05.2026 | 61,18 | 61,50 | 61,18 | 61,50 | -0,16% | 292,00 |
| 08.05.2026 | 61,92 | 62,50 | 61,60 | 61,60 | -0,74% | 167,00 |
| 07.05.2026 | 62,76 | 62,76 | 61,10 | 62,06 | -0,96% | 491,00 |
| 06.05.2026 | 61,92 | 62,66 | 61,92 | 62,66 | 1,13% | 444,00 |
| 05.05.2026 | 62,48 | 62,50 | 61,88 | 61,96 | -0,32% | 246,00 |
| 04.05.2026 | 63,50 | 63,52 | 62,12 | 62,16 | -2,75% | 103,00 |
| 30.04.2026 | 63,60 | 64,04 | 62,82 | 63,92 | 1,04% | 102,00 |
| 29.04.2026 | 62,50 | 63,26 | 62,50 | 63,26 | 2,07% | 196,00 |
| 28.04.2026 | 64,00 | 64,40 | 61,50 | 61,98 | -3,73% | 1.869,00 |
| 27.04.2026 | 64,88 | 64,88 | 64,38 | 64,38 | -1,17% | 73,00 |
| 24.04.2026 | 64,66 | 65,40 | 64,66 | 65,14 | 0,31% | 475,00 |
| 23.04.2026 | 63,98 | 65,22 | 63,98 | 64,94 | 1,47% | 57,00 |
| 22.04.2026 | 64,30 | 64,50 | 63,68 | 64,00 | -0,16% | 159,00 |
| 21.04.2026 | 65,16 | 65,28 | 64,10 | 64,10 | -0,84% | 318,00 |
| 20.04.2026 | 64,12 | 64,84 | 64,12 | 64,64 | 0,00% | 98,00 |
| 17.04.2026 | 63,24 | 64,64 | 63,02 | 64,64 | 2,47% | 673,00 |
| 16.04.2026 | 62,64 | 63,28 | 62,02 | 63,08 | 0,10% | 405,00 |
| 15.04.2026 | 63,02 | 63,58 | 62,52 | 63,02 | 0,35% | 860,00 |
| 14.04.2026 | 62,04 | 62,84 | 62,04 | 62,80 | 0,32% | 996,00 |
| 13.04.2026 | 62,12 | 63,20 | 62,02 | 62,60 | 1,23% | 1.546,00 |
| 10.04.2026 | 63,84 | 64,34 | 61,78 | 61,84 | -3,59% | 632,00 |
| 09.04.2026 | 64,50 | 64,50 | 64,14 | 64,14 | -0,65% | 31,00 |
| 08.04.2026 | 63,50 | 64,56 | 63,32 | 64,56 | 3,03% | 237,00 |
| 07.04.2026 | 63,12 | 63,98 | 62,66 | 62,66 | 1,49% | 524,00 |
| 02.04.2026 | 61,75 | 62,22 | 61,55 | 61,74 | -0,44% | 348,00 |
| 01.04.2026 | 62,04 | 62,26 | 61,45 | 62,01 | 0,80% | 2.024,00 |
| 31.03.2026 | 61,32 | 61,68 | 59,50 | 61,52 | 0,94% | 2.471,00 |
| 30.03.2026 | 71,26 | 71,26 | 60,00 | 60,95 | -14,35% | 3.738,00 |
| 27.03.2026 | 71,95 | 72,18 | 71,16 | 71,16 | -1,29% | 13,00 |
| 26.03.2026 | 71,35 | 72,28 | 71,35 | 72,09 | 1,75% | 304,00 |
| 25.03.2026 | 70,58 | 70,85 | 70,58 | 70,85 | 0,47% | 332,00 |
| 24.03.2026 | 70,37 | 70,52 | 68,50 | 70,52 | -0,76% | 303,00 |
| 23.03.2026 | 69,94 | 71,06 | 69,29 | 71,06 | 0,04% | 71,00 |
| 20.03.2026 | 70,33 | 71,03 | 70,33 | 71,03 | 1,63% | 4,00 |
| 19.03.2026 | 72,18 | 72,18 | 69,89 | 69,89 | -2,57% | 240,00 |
| 18.03.2026 | 73,08 | 73,08 | 71,73 | 71,73 | -2,75% | 204,00 |
| 17.03.2026 | 73,06 | 73,76 | 73,06 | 73,76 | -0,90% | 102,00 |
| 16.03.2026 | 75,04 | 75,43 | 71,50 | 74,43 | -0,08% | 2.204,00 |
| 13.03.2026 | 73,95 | 74,49 | 73,95 | 74,49 | 0,28% | 194,00 |
| 12.03.2026 | 73,95 | 74,65 | 73,95 | 74,28 | 2,61% | 39,00 |
| 10.03.2026 | 72,70 | 73,21 | 72,39 | 72,39 | 0,35% | 100,00 |
| 09.03.2026 | 71,01 | 77,00 | 71,01 | 72,14 | -1,41% | 1.000,00 |
| 06.03.2026 | 73,42 | 73,75 | 72,98 | 73,17 | -1,94% | 657,00 |
| 05.03.2026 | 74,93 | 75,70 | 74,62 | 74,62 | -2,14% | 268,00 |
| 03.03.2026 | 76,29 | 78,08 | 76,02 | 76,25 | -1,49% | 121,00 |
| 02.03.2026 | 77,00 | 77,71 | 75,99 | 77,40 | 0,83% | 934,00 |
| 27.02.2026 | 74,87 | 76,76 | 74,87 | 76,76 | 1,66% | 194,00 |
| 26.02.2026 | 75,96 | 76,45 | 75,22 | 75,51 | 0,53% | 468,00 |
| 25.02.2026 | 75,97 | 76,20 | 74,81 | 75,11 | -1,15% | 6.795,00 |
| 24.02.2026 | 75,61 | 75,98 | 75,61 | 75,98 | 0,58% | 102,00 |
| 23.02.2026 | 76,20 | 76,90 | 75,36 | 75,54 | -1,47% | 219,00 |
| 20.02.2026 | 75,63 | 76,67 | 75,63 | 76,67 | 1,17% | 3,00 |
| 19.02.2026 | 75,44 | 76,89 | 75,21 | 75,78 | -0,29% | 313,00 |
| 18.02.2026 | 75,52 | 76,01 | 75,52 | 76,00 | 0,76% | 92,00 |
| 17.02.2026 | 75,85 | 77,20 | 75,43 | 75,43 | -0,82% | 131,00 |
| 16.02.2026 | 76,31 | 76,99 | 76,03 | 76,05 | -0,35% | 126,00 |
| 13.02.2026 | 74,97 | 76,32 | 74,97 | 76,32 | -0,42% | 79,00 |