70,150€
-2,53%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 72,13 | 72,41 | 68,09 | 69,59 | -3,31% | 38,00 |
| 29.04.2024 | 71,92 | 72,87 | 71,75 | 71,97 | -0,03% | - |
| 26.04.2024 | 71,83 | 72,67 | 71,59 | 71,99 | -0,33% | - |
| 25.04.2024 | 72,25 | 72,96 | 71,44 | 72,23 | -0,15% | - |
| 24.04.2024 | 71,92 | 72,48 | 71,63 | 72,33 | 0,75% | - |
| 23.04.2024 | 72,58 | 72,86 | 71,78 | 71,79 | -0,99% | - |
| 22.04.2024 | 72,17 | 72,88 | 72,00 | 72,51 | 0,48% | - |
| 19.04.2024 | 71,07 | 72,18 | 70,21 | 72,17 | 1,57% | 10,00 |
| 18.04.2024 | 70,21 | 71,35 | 70,21 | 71,05 | 0,61% | - |
| 17.04.2024 | 71,41 | 71,85 | 70,19 | 70,62 | -1,08% | 14,00 |
| 16.04.2024 | 71,47 | 71,67 | 70,85 | 71,39 | 0,25% | - |
| 15.04.2024 | 70,09 | 71,49 | 70,09 | 71,21 | 0,72% | - |
| 12.04.2024 | 71,39 | 71,98 | 70,63 | 70,70 | -0,88% | - |
| 11.04.2024 | 71,22 | 72,80 | 71,13 | 71,33 | -0,04% | - |
| 10.04.2024 | 71,39 | 72,00 | 71,14 | 71,36 | 0,00% | - |
| 09.04.2024 | 70,23 | 71,50 | 70,23 | 71,36 | 1,33% | - |
| 08.04.2024 | 70,76 | 70,88 | 70,19 | 70,43 | -0,45% | - |
| 05.04.2024 | 71,06 | 71,35 | 69,75 | 70,74 | 0,04% | - |
| 04.04.2024 | 73,78 | 73,78 | 70,61 | 70,71 | -4,25% | 93,00 |
| 03.04.2024 | 74,49 | 74,90 | 73,25 | 73,85 | -1,05% | 8,00 |
| 02.04.2024 | 75,35 | 75,39 | 74,60 | 74,63 | -0,89% | 33,00 |
| 28.03.2024 | 75,95 | 76,10 | 75,15 | 75,30 | -0,46% | 25,00 |
| 27.03.2024 | 74,55 | 76,10 | 74,55 | 75,65 | 1,00% | 2,00 |
| 26.03.2024 | 75,05 | 75,35 | 74,25 | 74,90 | 0,33% | - |
| 25.03.2024 | 75,15 | 75,65 | 74,35 | 74,65 | -0,67% | - |
| 22.03.2024 | 75,45 | 75,65 | 75,15 | 75,15 | -0,13% | - |
| 21.03.2024 | 74,35 | 75,30 | 74,10 | 75,25 | 1,14% | - |
| 20.03.2024 | 74,85 | 75,35 | 73,95 | 74,40 | -0,87% | - |
| 19.03.2024 | 74,35 | 75,25 | 73,65 | 75,05 | 0,54% | - |
| 18.03.2024 | 74,35 | 74,80 | 74,15 | 74,65 | 0,27% | 14,00 |
| 15.03.2024 | 73,75 | 74,50 | 73,25 | 74,45 | 1,36% | - |
| 14.03.2024 | 73,55 | 73,90 | 73,10 | 73,45 | -0,14% | - |
| 13.03.2024 | 73,35 | 73,90 | 72,90 | 73,55 | 0,62% | - |
| 12.03.2024 | 72,70 | 73,75 | 72,70 | 73,10 | -0,14% | - |
| 11.03.2024 | 73,00 | 74,05 | 73,00 | 73,20 | -0,68% | - |
| 08.03.2024 | 72,65 | 73,85 | 72,10 | 73,70 | 1,10% | - |
| 07.03.2024 | 72,65 | 73,20 | 72,40 | 72,90 | 0,21% | - |
| 06.03.2024 | 72,70 | 73,90 | 72,55 | 72,75 | -0,82% | - |
| 05.03.2024 | 73,25 | 73,95 | 73,00 | 73,35 | 0,14% | - |
| 04.03.2024 | 73,65 | 73,70 | 73,00 | 73,25 | -0,75% | - |
| 01.03.2024 | 75,20 | 75,20 | 73,45 | 73,80 | -1,53% | - |
| 29.02.2024 | 74,45 | 75,25 | 74,10 | 74,95 | 0,81% | - |
| 28.02.2024 | 74,85 | 75,30 | 74,30 | 74,35 | -0,60% | - |
| 27.02.2024 | 74,55 | 74,95 | 73,95 | 74,80 | 0,00% | 40,00 |
| 26.02.2024 | 74,95 | 75,00 | 74,05 | 74,80 | 0,20% | 5,00 |
| 23.02.2024 | 74,35 | 75,20 | 74,05 | 74,65 | 0,40% | - |
| 22.02.2024 | 73,65 | 74,45 | 72,85 | 74,35 | 1,43% | - |
| 21.02.2024 | 73,15 | 74,15 | 72,95 | 73,30 | 0,27% | - |
| 20.02.2024 | 73,75 | 74,25 | 73,05 | 73,10 | -0,88% | - |
| 19.02.2024 | 73,75 | 74,15 | 73,35 | 73,75 | 0,07% | 108,00 |
| 16.02.2024 | 73,70 | 74,40 | 73,45 | 73,70 | 0,07% | - |
| 15.02.2024 | 73,70 | 73,85 | 73,15 | 73,65 | -0,07% | - |
| 14.02.2024 | 73,90 | 74,35 | 73,20 | 73,70 | -0,20% | - |
| 13.02.2024 | 74,35 | 75,40 | 73,25 | 73,85 | -0,67% | - |
| 12.02.2024 | 73,95 | 74,35 | 73,45 | 74,35 | 0,81% | - |
| 09.02.2024 | 73,75 | 74,10 | 73,25 | 73,75 | 0,41% | 22,00 |
| 08.02.2024 | 73,85 | 74,65 | 73,05 | 73,45 | -0,68% | 73,00 |
| 07.02.2024 | 74,85 | 75,05 | 71,20 | 73,95 | -1,07% | 200,00 |
| 06.02.2024 | 75,15 | 75,55 | 74,65 | 74,75 | -0,66% | 1.000,00 |
| 05.02.2024 | 75,55 | 75,90 | 74,80 | 75,25 | -0,40% | 100,00 |
| 02.02.2024 | 75,75 | 76,85 | 75,05 | 75,55 | 0,00% | - |
| 01.02.2024 | 74,85 | 75,95 | 74,50 | 75,55 | 0,80% | 100,00 |
| 31.01.2024 | 74,85 | 75,45 | 73,55 | 74,95 | 0,47% | 47,00 |
| 30.01.2024 | 69,10 | 74,65 | 67,45 | 74,60 | 7,49% | 8,00 |
| 29.01.2024 | 68,90 | 69,70 | 68,90 | 69,40 | 0,29% | - |
| 26.01.2024 | 69,50 | 69,70 | 69,05 | 69,20 | -0,07% | - |
| 25.01.2024 | 68,90 | 70,10 | 68,70 | 69,25 | 0,51% | - |
| 24.01.2024 | 69,60 | 69,65 | 68,45 | 68,90 | -1,15% | - |
| 23.01.2024 | 68,90 | 70,30 | 68,90 | 69,70 | 0,29% | 37,00 |
| 22.01.2024 | 68,90 | 69,80 | 68,90 | 69,50 | 0,72% | - |
| 19.01.2024 | 68,75 | 69,35 | 68,65 | 69,00 | -0,29% | - |
| 18.01.2024 | 68,50 | 69,40 | 68,40 | 69,20 | 0,87% | - |
| 17.01.2024 | 69,10 | 69,50 | 68,50 | 68,60 | -0,44% | - |
| 16.01.2024 | 69,50 | 69,85 | 68,75 | 68,90 | -0,86% | - |
| 15.01.2024 | 68,90 | 69,75 | 68,90 | 69,50 | 0,58% | - |
| 12.01.2024 | 68,70 | 69,25 | 68,40 | 69,10 | 0,44% | 190,00 |
| 11.01.2024 | 68,40 | 68,90 | 68,20 | 68,80 | 0,44% | - |
| 10.01.2024 | 69,10 | 69,50 | 68,40 | 68,50 | -1,01% | - |
| 09.01.2024 | 69,10 | 69,25 | 68,55 | 69,20 | 0,29% | 50,00 |
| 08.01.2024 | 69,00 | 69,45 | 68,20 | 69,00 | -0,14% | - |
| 05.01.2024 | 68,65 | 69,25 | 68,35 | 69,10 | 0,58% | - |
| 04.01.2024 | 68,20 | 68,95 | 68,00 | 68,70 | 0,07% | 70,00 |
| 03.01.2024 | 68,00 | 69,40 | 67,30 | 68,65 | 0,96% | - |
| 02.01.2024 | 66,15 | 68,25 | 66,15 | 68,00 | 2,87% | 70,00 |
| 29.12.2023 | 66,05 | 66,30 | 65,95 | 66,10 | -0,23% | - |
| 28.12.2023 | 65,75 | 66,25 | 65,50 | 66,25 | 0,84% | - |
| 27.12.2023 | 66,75 | 66,80 | 65,50 | 65,70 | -1,65% | 40,00 |
| 22.12.2023 | 66,80 | 67,35 | 66,45 | 66,80 | -0,15% | 34,00 |
| 21.12.2023 | 66,95 | 67,25 | 66,40 | 66,90 | 0,68% | - |
| 20.12.2023 | 66,50 | 67,40 | 66,35 | 66,45 | -0,45% | - |
| 19.12.2023 | 66,85 | 66,90 | 66,25 | 66,75 | 0,00% | - |
| 18.12.2023 | 67,60 | 67,75 | 66,65 | 66,75 | -1,11% | - |
| 15.12.2023 | 67,50 | 68,50 | 67,00 | 67,50 | -0,07% | - |
| 14.12.2023 | 68,80 | 69,60 | 67,35 | 67,55 | -2,53% | - |
| 13.12.2023 | 68,70 | 69,40 | 67,95 | 69,30 | 1,61% | - |
| 12.12.2023 | 68,50 | 68,90 | 67,95 | 68,20 | -0,73% | 26,00 |
| 11.12.2023 | 68,55 | 69,15 | 68,35 | 68,70 | 0,29% | - |
| 08.12.2023 | 68,70 | 69,40 | 68,40 | 68,50 | -0,29% | - |
| 07.12.2023 | 68,20 | 68,90 | 67,55 | 68,70 | 1,18% | - |
| 06.12.2023 | 67,80 | 68,50 | 67,70 | 67,90 | 0,07% | - |