71,600€
1,04%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 70,63 | 72,00 | 70,17 | 72,00 | 1,32% | 30,00 |
| 18.04.2024 | 70,81 | 71,39 | 70,58 | 71,06 | 0,54% | - |
| 17.04.2024 | 71,49 | 71,86 | 70,18 | 70,68 | -1,00% | - |
| 16.04.2024 | 71,12 | 71,67 | 70,88 | 71,40 | 0,27% | - |
| 15.04.2024 | 70,89 | 71,66 | 70,66 | 71,20 | 0,71% | - |
| 12.04.2024 | 71,51 | 71,95 | 70,64 | 70,70 | -0,94% | - |
| 11.04.2024 | 71,89 | 72,80 | 70,72 | 71,37 | -0,39% | - |
| 10.04.2024 | 71,44 | 72,05 | 70,97 | 71,65 | 0,35% | - |
| 09.04.2024 | 70,65 | 71,40 | 70,30 | 71,40 | 1,06% | - |
| 08.04.2024 | 70,72 | 71,08 | 63,75 | 70,65 | -0,16% | - |
| 05.04.2024 | 70,78 | 71,53 | 69,75 | 70,76 | 0,15% | - |
| 04.04.2024 | 73,33 | 74,50 | 70,61 | 70,66 | -4,26% | - |
| 03.04.2024 | 74,49 | 75,12 | 73,76 | 73,80 | -1,20% | - |
| 02.04.2024 | 75,02 | 75,45 | 74,09 | 74,69 | -0,74% | - |
| 28.03.2024 | 75,50 | 76,10 | 75,00 | 75,25 | 0,27% | - |
| 27.03.2024 | 74,85 | 76,15 | 74,75 | 75,05 | 0,20% | 16,00 |
| 26.03.2024 | 74,40 | 75,35 | 74,40 | 74,90 | 0,20% | - |
| 25.03.2024 | 75,35 | 75,70 | 74,35 | 74,75 | -0,27% | 40,00 |
| 22.03.2024 | 75,25 | 75,60 | 74,80 | 74,95 | 0,54% | - |
| 21.03.2024 | 74,30 | 75,30 | 74,05 | 74,55 | 0,20% | - |
| 20.03.2024 | 74,85 | 75,35 | 73,85 | 74,40 | -0,87% | - |
| 19.03.2024 | 74,45 | 75,30 | 74,15 | 75,05 | 0,47% | - |
| 18.03.2024 | 74,35 | 74,80 | 74,15 | 74,70 | 0,54% | - |
| 15.03.2024 | 73,55 | 74,50 | 73,25 | 74,30 | 1,23% | - |
| 14.03.2024 | 73,70 | 73,90 | 73,10 | 73,40 | -0,07% | - |
| 13.03.2024 | 73,40 | 73,90 | 73,20 | 73,45 | -0,07% | - |
| 12.03.2024 | 73,25 | 73,75 | 72,95 | 73,50 | 0,41% | - |
| 11.03.2024 | 73,60 | 73,80 | 73,05 | 73,20 | -0,61% | - |
| 08.03.2024 | 72,60 | 73,85 | 71,95 | 73,65 | 0,96% | - |
| 07.03.2024 | 72,75 | 73,25 | 72,35 | 72,95 | 0,41% | - |
| 06.03.2024 | 73,00 | 74,00 | 72,55 | 72,65 | -0,82% | - |
| 05.03.2024 | 72,80 | 73,95 | 72,80 | 73,25 | 0,00% | - |
| 04.03.2024 | 73,60 | 74,30 | 73,00 | 73,25 | -0,68% | 400,00 |
| 01.03.2024 | 75,05 | 75,05 | 73,45 | 73,75 | -1,47% | - |
| 29.02.2024 | 74,10 | 75,25 | 74,10 | 74,85 | 0,54% | - |
| 28.02.2024 | 74,90 | 75,40 | 74,30 | 74,45 | -0,53% | - |
| 27.02.2024 | 74,10 | 75,00 | 74,10 | 74,85 | 0,47% | 15,00 |
| 26.02.2024 | 74,55 | 75,35 | 74,00 | 74,50 | -0,20% | 40,00 |
| 23.02.2024 | 74,35 | 75,20 | 74,05 | 74,65 | 1,84% | - |
| 22.02.2024 | 73,70 | 74,45 | 72,80 | 73,30 | -0,48% | - |
| 21.02.2024 | 73,10 | 74,20 | 72,95 | 73,65 | 0,68% | - |
| 20.02.2024 | 73,60 | 74,25 | 73,05 | 73,15 | -0,81% | - |
| 19.02.2024 | 73,80 | 74,00 | 73,20 | 73,75 | 0,00% | 40,00 |
| 16.02.2024 | 73,65 | 74,40 | 73,45 | 73,75 | 0,14% | 70,00 |
| 15.02.2024 | 73,75 | 73,85 | 73,15 | 73,65 | 0,00% | - |
| 14.02.2024 | 73,85 | 74,40 | 73,15 | 73,65 | -0,41% | - |
| 13.02.2024 | 74,25 | 75,40 | 73,25 | 73,95 | -0,40% | - |
| 12.02.2024 | 73,65 | 74,35 | 73,45 | 74,25 | 0,68% | 35,00 |
| 09.02.2024 | 73,20 | 74,10 | 73,20 | 73,75 | 0,27% | - |
| 08.02.2024 | 73,90 | 75,00 | 73,05 | 73,55 | -0,54% | - |
| 07.02.2024 | 74,80 | 74,95 | 67,50 | 73,95 | -1,07% | 30,00 |
| 06.02.2024 | 75,15 | 75,55 | 74,65 | 74,75 | -0,66% | - |
| 05.02.2024 | 75,45 | 75,90 | 74,80 | 75,25 | -0,27% | - |
| 02.02.2024 | 75,40 | 76,90 | 75,40 | 75,45 | -0,40% | - |
| 01.02.2024 | 75,00 | 76,00 | 74,50 | 75,75 | 1,13% | - |
| 31.01.2024 | 74,85 | 75,60 | 73,55 | 74,90 | 0,47% | - |
| 30.01.2024 | 69,30 | 74,65 | 66,60 | 74,55 | 7,34% | 215,00 |
| 29.01.2024 | 69,20 | 70,80 | 69,20 | 69,45 | 0,29% | 80,00 |
| 26.01.2024 | 69,30 | 69,60 | 69,00 | 69,25 | -0,29% | - |
| 25.01.2024 | 69,10 | 70,75 | 65,90 | 69,45 | 0,73% | - |
| 24.01.2024 | 69,30 | 69,65 | 68,40 | 68,95 | -0,93% | - |
| 23.01.2024 | 69,00 | 70,35 | 69,00 | 69,60 | 0,07% | - |
| 22.01.2024 | 69,00 | 69,90 | 68,90 | 69,55 | 0,72% | - |
| 19.01.2024 | 68,80 | 69,45 | 68,60 | 69,05 | -0,14% | - |
| 18.01.2024 | 68,50 | 69,35 | 68,45 | 69,15 | 0,73% | 320,00 |
| 17.01.2024 | 68,70 | 69,55 | 68,50 | 68,65 | -0,36% | 500,00 |
| 16.01.2024 | 69,65 | 69,90 | 68,75 | 68,90 | -1,01% | - |
| 15.01.2024 | 69,50 | 70,10 | 66,90 | 69,60 | 0,65% | 100,00 |
| 12.01.2024 | 68,40 | 69,20 | 68,20 | 69,15 | 0,58% | - |
| 11.01.2024 | 68,10 | 68,90 | 68,10 | 68,75 | 0,44% | - |
| 10.01.2024 | 69,10 | 69,45 | 68,45 | 68,45 | -1,01% | - |
| 09.01.2024 | 69,00 | 69,25 | 68,55 | 69,15 | 0,22% | - |
| 08.01.2024 | 68,80 | 69,35 | 68,20 | 69,00 | -0,22% | - |
| 05.01.2024 | 68,40 | 69,25 | 68,30 | 69,15 | 0,73% | 50,00 |
| 04.01.2024 | 68,20 | 68,95 | 68,00 | 68,65 | 0,00% | - |
| 03.01.2024 | 67,80 | 69,40 | 67,80 | 68,65 | 0,96% | - |
| 02.01.2024 | 66,30 | 68,25 | 66,25 | 68,00 | 2,80% | - |
| 29.12.2023 | 66,00 | 66,25 | 65,95 | 66,15 | 0,23% | - |
| 28.12.2023 | 65,70 | 67,75 | 65,50 | 66,00 | 0,38% | - |
| 27.12.2023 | 66,40 | 66,90 | 65,50 | 65,75 | -1,50% | - |
| 22.12.2023 | 66,65 | 67,30 | 66,45 | 66,75 | -0,07% | - |
| 21.12.2023 | 66,80 | 67,30 | 66,55 | 66,80 | -0,37% | 100,00 |
| 20.12.2023 | 66,90 | 67,20 | 66,30 | 67,05 | 0,45% | - |
| 19.12.2023 | 66,70 | 66,95 | 66,25 | 66,75 | 0,38% | - |
| 18.12.2023 | 67,65 | 67,80 | 66,50 | 66,50 | -1,48% | 80,00 |
| 15.12.2023 | 67,30 | 68,45 | 66,95 | 67,50 | 0,00% | - |
| 14.12.2023 | 68,90 | 69,75 | 67,35 | 67,50 | -2,53% | - |
| 13.12.2023 | 68,30 | 69,45 | 67,95 | 69,25 | 1,61% | - |
| 12.12.2023 | 68,60 | 70,00 | 67,95 | 68,15 | -0,73% | - |
| 11.12.2023 | 68,70 | 69,25 | 68,20 | 68,65 | 0,15% | - |
| 08.12.2023 | 68,50 | 69,50 | 68,40 | 68,55 | 1,41% | - |
| 07.12.2023 | 67,85 | 68,95 | 67,55 | 67,60 | -0,37% | - |
| 06.12.2023 | 67,95 | 68,25 | 67,70 | 67,85 | 0,00% | 100,00 |
| 05.12.2023 | 67,25 | 67,95 | 67,00 | 67,85 | 0,74% | - |
| 04.12.2023 | 67,10 | 67,95 | 66,45 | 67,35 | 0,60% | - |
| 01.12.2023 | 66,25 | 67,05 | 66,20 | 66,95 | 1,06% | - |
| 30.11.2023 | 65,60 | 66,35 | 65,30 | 66,25 | 1,38% | - |
| 29.11.2023 | 65,45 | 65,90 | 65,15 | 65,35 | 0,00% | - |
| 28.11.2023 | 65,80 | 65,95 | 64,95 | 65,35 | -0,46% | - |
| 27.11.2023 | 65,70 | 66,10 | 65,05 | 65,65 | -0,30% | 180,00 |