69,390€
-0,46%
Echtzeit-Aktienkurs Sysco Corp
Bid:
Ask:
Aktienkurse zur Sysco Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 68,68 | 68,68 | 68,68 | 68,68 | -1,48% | - |
| 20.05.2024 | 69,45 | 69,71 | 69,45 | 69,71 | -0,13% | 70,00 |
| 17.05.2024 | 69,80 | 69,80 | 69,80 | 69,80 | 0,46% | - |
| 16.05.2024 | 69,48 | 69,48 | 69,48 | 69,48 | -0,46% | - |
| 15.05.2024 | 69,80 | 69,80 | 69,80 | 69,80 | -0,80% | - |
| 14.05.2024 | 69,73 | 70,36 | 69,73 | 70,36 | 0,06% | 80,00 |
| 13.05.2024 | 70,41 | 70,41 | 70,32 | 70,32 | 1,02% | 99,00 |
| 10.05.2024 | 69,61 | 69,61 | 69,61 | 69,61 | 0,83% | - |
| 09.05.2024 | 69,04 | 69,04 | 69,04 | 69,04 | -0,66% | - |
| 08.05.2024 | 70,24 | 70,24 | 69,50 | 69,50 | -0,50% | 70,00 |
| 07.05.2024 | 69,85 | 69,85 | 69,85 | 69,85 | 0,11% | - |
| 06.05.2024 | 69,77 | 69,77 | 69,77 | 69,77 | 0,77% | - |
| 03.05.2024 | 69,24 | 69,24 | 69,24 | 69,24 | 1,14% | - |
| 02.05.2024 | 68,46 | 68,46 | 68,46 | 68,46 | -4,63% | 2,00 |
| 30.04.2024 | 71,78 | 71,78 | 71,78 | 71,78 | 0,13% | - |
| 29.04.2024 | 71,69 | 71,69 | 71,69 | 71,69 | 0,06% | - |
| 26.04.2024 | 71,65 | 71,65 | 71,65 | 71,65 | -0,29% | - |
| 25.04.2024 | 71,63 | 71,86 | 71,63 | 71,86 | 0,29% | 15,00 |
| 24.04.2024 | 71,65 | 71,65 | 71,65 | 71,65 | -0,89% | - |
| 23.04.2024 | 72,29 | 72,29 | 72,29 | 72,29 | 0,61% | - |
| 22.04.2024 | 71,85 | 71,85 | 71,85 | 71,85 | 0,77% | - |
| 19.04.2024 | 70,37 | 71,30 | 70,37 | 71,30 | 1,18% | 267,00 |
| 18.04.2024 | 70,47 | 70,47 | 70,47 | 70,47 | -0,76% | - |
| 17.04.2024 | 71,01 | 71,01 | 71,01 | 71,01 | -0,52% | - |
| 16.04.2024 | 70,78 | 71,38 | 70,78 | 71,38 | 1,29% | 1,00 |
| 15.04.2024 | 70,47 | 70,47 | 70,47 | 70,47 | -1,07% | - |
| 12.04.2024 | 71,23 | 71,23 | 71,23 | 71,23 | -1,26% | - |
| 11.04.2024 | 72,14 | 72,14 | 72,14 | 72,14 | 1,45% | - |
| 10.04.2024 | 71,11 | 71,11 | 71,11 | 71,11 | 1,12% | - |
| 09.04.2024 | 70,32 | 70,32 | 70,32 | 70,32 | 0,03% | - |
| 08.04.2024 | 70,30 | 70,30 | 70,30 | 70,30 | -0,61% | - |
| 05.04.2024 | 70,42 | 70,73 | 70,42 | 70,73 | -3,08% | 100,00 |
| 04.04.2024 | 72,98 | 72,98 | 72,98 | 72,98 | -1,74% | - |
| 03.04.2024 | 74,17 | 74,27 | 74,17 | 74,27 | -1,18% | 671,00 |
| 02.04.2024 | 74,68 | 75,19 | 74,68 | 75,16 | -0,19% | 600,00 |
| 28.03.2024 | 75,40 | 75,40 | 75,30 | 75,30 | -0,92% | 9,00 |
| 27.03.2024 | 74,50 | 76,00 | 74,50 | 76,00 | 0,80% | 200,00 |
| 26.03.2024 | 74,20 | 75,40 | 74,20 | 75,40 | 0,40% | 70,00 |
| 25.03.2024 | 75,10 | 75,10 | 75,10 | 75,10 | 0,27% | 70,00 |
| 22.03.2024 | 74,90 | 74,90 | 74,90 | 74,90 | 1,08% | - |
| 21.03.2024 | 74,10 | 74,10 | 74,10 | 74,10 | -1,20% | - |
| 20.03.2024 | 74,60 | 75,30 | 74,60 | 75,00 | 1,21% | 336,00 |
| 19.03.2024 | 74,10 | 74,10 | 74,10 | 74,10 | -0,80% | - |
| 18.03.2024 | 74,70 | 74,70 | 74,70 | 74,70 | 2,05% | 23,00 |
| 15.03.2024 | 73,20 | 73,20 | 73,20 | 73,20 | -0,27% | - |
| 14.03.2024 | 73,30 | 74,20 | 73,30 | 73,40 | 0,55% | 215,00 |
| 13.03.2024 | 73,00 | 73,00 | 73,00 | 73,00 | -0,68% | - |
| 12.03.2024 | 72,80 | 73,50 | 72,70 | 73,50 | 0,41% | 120,00 |
| 11.03.2024 | 73,20 | 73,20 | 73,20 | 73,20 | 0,83% | - |
| 08.03.2024 | 72,60 | 72,60 | 72,60 | 72,60 | 0,14% | 10,00 |
| 07.03.2024 | 72,50 | 72,50 | 72,50 | 72,50 | -0,55% | - |
| 06.03.2024 | 72,90 | 72,90 | 72,90 | 72,90 | 0,28% | - |
| 05.03.2024 | 72,70 | 72,70 | 72,70 | 72,70 | -0,82% | - |
| 04.03.2024 | 73,20 | 73,30 | 73,20 | 73,30 | -1,61% | 9,00 |
| 01.03.2024 | 74,70 | 75,30 | 74,50 | 74,50 | 0,68% | 94,00 |
| 29.02.2024 | 74,00 | 74,00 | 74,00 | 74,00 | -0,67% | - |
| 28.02.2024 | 74,50 | 74,50 | 74,50 | 74,50 | -0,80% | - |
| 27.02.2024 | 74,10 | 75,10 | 74,10 | 75,10 | 0,67% | 10,00 |
| 26.02.2024 | 74,20 | 74,60 | 74,20 | 74,60 | 0,81% | 50,00 |
| 23.02.2024 | 74,00 | 74,00 | 74,00 | 74,00 | 0,00% | - |
| 22.02.2024 | 73,30 | 74,00 | 73,30 | 74,00 | 0,95% | 160,00 |
| 21.02.2024 | 72,70 | 73,30 | 72,70 | 73,30 | 0,00% | 15,00 |
| 20.02.2024 | 73,30 | 73,30 | 73,30 | 73,30 | -0,14% | - |
| 19.02.2024 | 73,40 | 73,40 | 73,40 | 73,40 | -0,94% | - |
| 16.02.2024 | 73,30 | 74,10 | 73,30 | 74,10 | 0,95% | 154,00 |
| 15.02.2024 | 73,40 | 73,40 | 73,40 | 73,40 | -0,27% | - |
| 14.02.2024 | 73,60 | 73,60 | 73,60 | 73,60 | -0,41% | - |
| 13.02.2024 | 73,90 | 73,90 | 73,90 | 73,90 | 0,82% | - |
| 12.02.2024 | 73,30 | 73,30 | 73,30 | 73,30 | 0,14% | - |
| 09.02.2024 | 73,20 | 73,20 | 73,20 | 73,20 | -0,54% | - |
| 08.02.2024 | 73,60 | 73,60 | 73,60 | 73,60 | -1,08% | - |
| 07.02.2024 | 74,40 | 74,40 | 74,40 | 74,40 | -0,53% | - |
| 06.02.2024 | 74,80 | 74,80 | 74,80 | 74,80 | -0,53% | - |
| 05.02.2024 | 75,20 | 75,20 | 75,20 | 75,20 | -1,70% | - |
| 02.02.2024 | 75,50 | 76,50 | 75,50 | 76,50 | 2,27% | 211,00 |
| 01.02.2024 | 74,80 | 74,80 | 74,80 | 74,80 | 0,81% | - |
| 31.01.2024 | 74,20 | 74,20 | 74,20 | 74,20 | 3,06% | - |
| 30.01.2024 | 69,10 | 72,00 | 69,10 | 72,00 | 4,50% | 40,00 |
| 29.01.2024 | 68,90 | 68,90 | 68,90 | 68,90 | -0,14% | - |
| 26.01.2024 | 69,00 | 69,00 | 69,00 | 69,00 | 0,44% | - |
| 25.01.2024 | 68,70 | 68,70 | 68,70 | 68,70 | -0,87% | - |
| 24.01.2024 | 69,30 | 69,30 | 69,30 | 69,30 | 0,29% | - |
| 23.01.2024 | 69,00 | 69,10 | 69,00 | 69,10 | 0,58% | 60,00 |
| 22.01.2024 | 68,70 | 68,70 | 68,70 | 68,70 | -0,15% | - |
| 19.01.2024 | 68,80 | 68,80 | 68,80 | 68,80 | 0,88% | - |
| 18.01.2024 | 68,20 | 68,20 | 68,20 | 68,20 | -0,29% | - |
| 17.01.2024 | 68,40 | 68,40 | 68,40 | 68,40 | -1,30% | - |
| 16.01.2024 | 69,30 | 69,30 | 69,30 | 69,30 | 0,73% | - |
| 15.01.2024 | 68,80 | 68,80 | 68,80 | 68,80 | 0,58% | - |
| 12.01.2024 | 68,40 | 68,40 | 68,40 | 68,40 | 0,44% | - |
| 11.01.2024 | 68,10 | 68,10 | 68,10 | 68,10 | -1,02% | - |
| 10.01.2024 | 68,80 | 68,80 | 68,80 | 68,80 | 0,29% | - |
| 09.01.2024 | 68,60 | 68,60 | 68,60 | 68,60 | 0,00% | - |
| 08.01.2024 | 68,60 | 68,60 | 68,60 | 68,60 | 0,29% | - |
| 05.01.2024 | 68,40 | 68,40 | 68,40 | 68,40 | 0,74% | - |
| 04.01.2024 | 67,90 | 67,90 | 67,90 | 67,90 | 0,44% | - |
| 03.01.2024 | 67,60 | 67,60 | 67,60 | 67,60 | 2,27% | - |
| 02.01.2024 | 66,10 | 66,10 | 66,10 | 66,10 | -0,60% | - |
| 29.12.2023 | 65,70 | 66,50 | 65,70 | 66,50 | 1,68% | 50,00 |
| 28.12.2023 | 65,40 | 65,40 | 65,40 | 65,40 | -1,06% | - |