69,770€
-0,75%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 68,46 | 70,30 | 68,46 | 70,30 | 2,12% | 177,00 |
| 07.10.2026 | 69,36 | 69,46 | 68,82 | 68,84 | 0,53% | 196,00 |
| 06.10.2026 | 67,92 | 68,50 | 67,92 | 68,48 | -0,12% | 784,00 |
| 05.10.2026 | 68,88 | 69,40 | 68,12 | 68,56 | -0,64% | 937,00 |
| 02.10.2026 | 68,36 | 69,00 | 68,36 | 69,00 | -0,14% | 58,00 |
| 01.10.2026 | 69,10 | 69,60 | 68,54 | 69,10 | -0,14% | 342,00 |
| 30.09.2026 | 68,86 | 69,58 | 68,86 | 69,20 | 0,67% | 486,00 |
| 29.09.2026 | 69,58 | 69,98 | 68,74 | 68,74 | 0,26% | 376,00 |
| 28.09.2026 | 68,98 | 68,98 | 68,56 | 68,56 | 0,06% | 217,00 |
| 25.09.2026 | 68,98 | 68,98 | 68,52 | 68,52 | 1,09% | 5,00 |
| 24.09.2026 | 67,18 | 67,78 | 66,96 | 67,78 | -0,32% | 168,00 |
| 23.09.2026 | 68,58 | 69,24 | 68,00 | 68,00 | -0,76% | 1.129,00 |
| 22.09.2026 | 68,66 | 68,80 | 68,52 | 68,52 | 0,29% | 83,00 |
| 21.09.2026 | 69,24 | 69,50 | 68,10 | 68,32 | -1,01% | 757,00 |
| 18.09.2026 | 69,02 | 69,02 | 69,02 | 69,02 | 0,03% | 20,00 |
| 17.09.2026 | 69,00 | 69,06 | 68,50 | 69,00 | 0,67% | 347,00 |
| 16.09.2026 | 68,74 | 69,38 | 68,54 | 68,54 | -0,67% | 209,00 |
| 15.09.2026 | 70,74 | 71,24 | 69,00 | 69,00 | -5,12% | 94,00 |
| 14.09.2026 | 71,48 | 73,52 | 71,48 | 72,72 | 2,92% | 706,00 |
| 11.09.2026 | 70,66 | 70,66 | 70,28 | 70,66 | 0,74% | 226,00 |
| 10.09.2026 | 70,14 | 70,14 | 70,14 | 70,14 | 0,03% | 8,00 |
| 09.09.2026 | 71,18 | 71,18 | 69,40 | 70,12 | 1,98% | 98,00 |
| 08.09.2026 | 69,46 | 69,80 | 68,34 | 68,76 | -1,12% | 425,00 |
| 07.09.2026 | 69,20 | 69,54 | 68,34 | 69,54 | -0,03% | 471,00 |
| 04.09.2026 | 69,96 | 69,96 | 69,34 | 69,56 | -0,09% | 501,00 |
| 03.09.2026 | 70,76 | 70,96 | 69,62 | 69,62 | -1,44% | 324,00 |
| 02.09.2026 | 70,46 | 70,64 | 70,38 | 70,64 | -0,11% | 16,00 |
| 01.09.2026 | 70,30 | 71,16 | 70,22 | 70,72 | 1,55% | 98,00 |
| 31.08.2026 | 71,26 | 71,26 | 69,64 | 69,64 | -1,53% | 766,00 |
| 28.08.2026 | 70,44 | 70,80 | 70,44 | 70,72 | -0,48% | 743,00 |
| 27.08.2026 | 71,32 | 72,36 | 70,66 | 71,06 | -0,39% | 411,00 |
| 26.08.2026 | 71,16 | 71,86 | 71,16 | 71,34 | -0,47% | 382,00 |
| 25.08.2026 | 72,56 | 72,56 | 71,06 | 71,68 | -1,16% | 40,00 |
| 24.08.2026 | 71,80 | 72,82 | 71,58 | 72,52 | 1,74% | 562,00 |
| 21.08.2026 | 72,14 | 72,18 | 70,50 | 71,28 | -0,53% | 2.411,00 |
| 20.08.2026 | 70,74 | 71,66 | 70,10 | 71,66 | 2,20% | 127,00 |
| 19.08.2026 | 70,42 | 70,42 | 70,12 | 70,12 | -1,93% | 175,00 |
| 18.08.2026 | 70,76 | 71,50 | 70,10 | 71,50 | 1,05% | 509,00 |
| 17.08.2026 | 70,90 | 71,40 | 70,40 | 70,76 | -1,50% | 1.877,00 |
| 14.08.2026 | 72,08 | 72,78 | 71,84 | 71,84 | -3,00% | 135,00 |
| 13.08.2026 | 73,92 | 74,06 | 73,92 | 74,06 | 1,34% | 272,00 |
| 12.08.2026 | 73,32 | 73,32 | 73,08 | 73,08 | 0,22% | 31,00 |
| 11.08.2026 | 72,36 | 73,36 | 72,36 | 72,92 | 0,16% | 416,00 |
| 10.08.2026 | 72,74 | 73,06 | 72,74 | 72,80 | 0,86% | 149,00 |
| 07.08.2026 | 73,62 | 73,62 | 72,18 | 72,18 | -1,96% | 147,00 |
| 06.08.2026 | 73,38 | 73,62 | 73,06 | 73,62 | 0,05% | 81,00 |
| 05.08.2026 | 71,66 | 73,58 | 71,40 | 73,58 | 2,25% | 220,00 |
| 04.08.2026 | 73,62 | 74,76 | 70,56 | 71,96 | -3,28% | 1.658,00 |
| 03.08.2026 | 74,70 | 75,02 | 71,56 | 74,40 | 1,20% | 718,00 |
| 31.07.2026 | 73,50 | 73,94 | 73,50 | 73,52 | 0,44% | 40,00 |
| 30.07.2026 | 75,00 | 75,22 | 73,00 | 73,20 | -3,02% | 584,00 |
| 29.07.2026 | 74,28 | 75,48 | 74,22 | 75,48 | -0,53% | 299,00 |
| 28.07.2026 | 74,14 | 75,88 | 74,14 | 75,88 | 2,54% | 1.023,00 |
| 27.07.2026 | 73,82 | 74,00 | 73,16 | 74,00 | 1,70% | 293,00 |
| 24.07.2026 | 71,50 | 72,88 | 70,70 | 72,76 | 2,22% | 933,00 |
| 23.07.2026 | 71,94 | 72,10 | 71,18 | 71,18 | -2,20% | 56,00 |
| 22.07.2026 | 70,62 | 72,78 | 70,62 | 72,78 | 2,02% | 240,00 |
| 21.07.2026 | 70,42 | 71,44 | 70,42 | 71,34 | 0,62% | 1.533,00 |
| 20.07.2026 | 71,74 | 72,56 | 70,90 | 70,90 | -3,43% | 153,00 |
| 17.07.2026 | 71,58 | 73,42 | 71,18 | 73,42 | 2,17% | 351,00 |
| 16.07.2026 | 72,24 | 72,24 | 71,86 | 71,86 | 1,87% | 108,00 |
| 15.07.2026 | 72,98 | 72,98 | 70,20 | 70,54 | -2,70% | 396,00 |
| 14.07.2026 | 72,50 | 72,50 | 72,50 | 72,50 | -1,68% | 20,00 |
| 13.07.2026 | 73,42 | 74,08 | 72,96 | 73,74 | 1,68% | 416,00 |
| 10.07.2026 | 71,86 | 72,52 | 71,86 | 72,52 | 1,26% | 33,00 |
| 09.07.2026 | 72,76 | 72,76 | 71,62 | 71,62 | -1,76% | 235,00 |
| 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 |