63,690€
0,68%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.02.2026 | 74,71 | 76,64 | 73,49 | 76,64 | 3,19% | 2.043,00 |
| 11.02.2026 | 74,30 | 74,50 | 73,51 | 74,27 | 1,20% | 765,00 |
| 10.02.2026 | 72,36 | 73,39 | 72,36 | 73,39 | 1,23% | 87,00 |
| 09.02.2026 | 72,82 | 73,39 | 71,96 | 72,50 | -0,89% | 674,00 |
| 06.02.2026 | 71,27 | 73,15 | 71,07 | 73,15 | 0,27% | 587,00 |
| 05.02.2026 | 71,47 | 72,95 | 71,45 | 72,95 | 1,90% | 327,00 |
| 04.02.2026 | 71,62 | 72,07 | 71,54 | 71,59 | -0,01% | 627,00 |
| 03.02.2026 | 70,01 | 71,60 | 70,00 | 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 |