69,185€
-0,57%
Echtzeit-Aktienkurs Sysco Corp.
Bid:
Ask:
Aktienkurse zur Sysco Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2024 | 69,00 | 69,65 | 68,89 | 69,31 | -0,39% | - |
| 20.05.2024 | 70,16 | 70,16 | 69,58 | 69,58 | 0,13% | 12,00 |
| 17.05.2024 | 70,00 | 70,03 | 69,49 | 69,49 | -1,11% | 67,00 |
| 16.05.2024 | 69,58 | 70,61 | 69,58 | 70,27 | 1,05% | 729,00 |
| 15.05.2024 | 70,45 | 70,45 | 69,54 | 69,54 | -2,41% | 166,00 |
| 13.05.2024 | 70,74 | 71,26 | 70,35 | 71,26 | 1,47% | 155,00 |
| 10.05.2024 | 70,23 | 70,23 | 70,23 | 70,23 | 1,87% | 100,00 |
| 09.05.2024 | 69,06 | 69,08 | 68,94 | 68,94 | -0,81% | 47,00 |
| 08.05.2024 | 69,68 | 69,68 | 69,50 | 69,50 | -1,53% | 24,00 |
| 07.05.2024 | 70,55 | 70,58 | 70,25 | 70,58 | 1,02% | 125,00 |
| 06.05.2024 | 70,44 | 70,49 | 69,87 | 69,87 | 2,13% | 467,00 |
| 03.05.2024 | 69,28 | 69,28 | 68,41 | 68,41 | -1,24% | 587,00 |
| 02.05.2024 | 68,46 | 69,35 | 68,38 | 69,27 | -0,53% | 677,00 |
| 30.04.2024 | 72,43 | 72,43 | 68,38 | 69,64 | -3,65% | 501,00 |
| 29.04.2024 | 71,69 | 72,41 | 71,69 | 72,28 | 0,17% | 249,00 |
| 26.04.2024 | 72,28 | 72,28 | 71,54 | 72,16 | 0,43% | 179,00 |
| 25.04.2024 | 71,57 | 72,17 | 71,57 | 71,85 | -0,75% | 49,00 |
| 24.04.2024 | 71,68 | 72,39 | 71,58 | 72,39 | 0,91% | 54,00 |
| 23.04.2024 | 72,50 | 73,04 | 71,74 | 71,74 | -1,31% | 101,00 |
| 22.04.2024 | 71,78 | 72,69 | 71,78 | 72,69 | 1,78% | 107,00 |
| 19.04.2024 | 70,41 | 71,50 | 69,91 | 71,42 | 0,96% | 749,00 |
| 18.04.2024 | 70,45 | 70,74 | 70,42 | 70,74 | -0,08% | 72,00 |
| 17.04.2024 | 71,01 | 71,94 | 70,80 | 70,80 | -0,91% | 94,00 |
| 16.04.2024 | 70,74 | 71,45 | 70,74 | 71,45 | -0,04% | 72,00 |
| 15.04.2024 | 70,46 | 71,48 | 70,39 | 71,48 | 0,68% | 190,00 |
| 12.04.2024 | 71,86 | 71,86 | 71,00 | 71,00 | -0,73% | 70,00 |
| 11.04.2024 | 72,25 | 73,10 | 71,24 | 71,52 | 0,08% | 747,00 |
| 10.04.2024 | 71,81 | 71,81 | 71,46 | 71,46 | 0,68% | 55,00 |
| 09.04.2024 | 71,00 | 71,00 | 70,93 | 70,98 | 0,14% | 85,00 |
| 08.04.2024 | 71,06 | 71,12 | 70,27 | 70,88 | 1,08% | 298,00 |
| 05.04.2024 | 71,05 | 71,38 | 69,92 | 70,12 | -1,36% | 412,00 |
| 04.04.2024 | 73,01 | 73,30 | 71,09 | 71,09 | -3,50% | 154,00 |
| 03.04.2024 | 74,96 | 75,28 | 73,67 | 73,67 | -1,48% | 76,00 |
| 02.04.2024 | 75,39 | 75,42 | 74,64 | 74,78 | -0,69% | 369,00 |
| 28.03.2024 | 75,80 | 76,00 | 75,30 | 75,30 | -0,66% | 89,00 |
| 27.03.2024 | 74,70 | 75,80 | 74,70 | 75,80 | 0,93% | 619,00 |
| 26.03.2024 | 74,80 | 75,10 | 74,50 | 75,10 | 0,67% | 366,00 |
| 25.03.2024 | 75,20 | 75,60 | 74,60 | 74,60 | -1,19% | 345,00 |
| 22.03.2024 | 75,30 | 75,50 | 75,30 | 75,50 | 1,34% | 114,00 |
| 21.03.2024 | 74,40 | 74,50 | 74,40 | 74,50 | -0,13% | 133,00 |
| 20.03.2024 | 75,10 | 75,10 | 74,60 | 74,60 | -0,40% | 56,00 |
| 19.03.2024 | 74,60 | 74,90 | 74,40 | 74,90 | 0,54% | 187,00 |
| 18.03.2024 | 74,70 | 74,70 | 74,20 | 74,50 | 0,68% | 373,00 |
| 15.03.2024 | 73,70 | 74,00 | 73,70 | 74,00 | 0,54% | 38,00 |
| 14.03.2024 | 73,70 | 73,70 | 73,60 | 73,60 | 0,14% | 36,00 |
| 13.03.2024 | 73,50 | 73,50 | 73,50 | 73,50 | -0,41% | 14,00 |
| 12.03.2024 | 73,30 | 73,80 | 73,30 | 73,80 | 0,54% | 165,00 |
| 11.03.2024 | 73,70 | 73,70 | 73,10 | 73,40 | 0,00% | 613,00 |
| 08.03.2024 | 72,70 | 73,40 | 71,00 | 73,40 | 0,69% | 1.234,00 |
| 07.03.2024 | 73,10 | 73,10 | 72,40 | 72,90 | 0,41% | 416,00 |
| 06.03.2024 | 73,60 | 73,80 | 72,60 | 72,60 | -0,55% | 285,00 |
| 05.03.2024 | 72,80 | 73,70 | 72,80 | 73,00 | -0,14% | 180,00 |
| 04.03.2024 | 73,90 | 73,90 | 73,10 | 73,10 | -1,08% | 544,00 |
| 01.03.2024 | 75,30 | 75,30 | 73,60 | 73,90 | -1,20% | 25,00 |
| 29.02.2024 | 74,50 | 74,80 | 74,50 | 74,80 | 0,13% | 90,00 |
| 28.02.2024 | 75,20 | 75,20 | 74,70 | 74,70 | 0,67% | 118,00 |
| 27.02.2024 | 74,20 | 74,20 | 74,10 | 74,20 | -0,67% | 57,00 |
| 26.02.2024 | 74,90 | 75,10 | 74,40 | 74,70 | 0,00% | 410,00 |
| 23.02.2024 | 74,60 | 74,70 | 74,50 | 74,70 | 0,40% | 60,00 |
| 22.02.2024 | 73,30 | 74,40 | 73,30 | 74,40 | 0,68% | 265,00 |
| 21.02.2024 | 72,80 | 73,90 | 72,80 | 73,90 | 0,14% | 245,00 |
| 20.02.2024 | 73,80 | 74,00 | 73,10 | 73,80 | -0,14% | 210,00 |
| 19.02.2024 | 73,50 | 73,90 | 73,00 | 73,90 | 0,82% | 716,00 |
| 16.02.2024 | 73,30 | 73,40 | 73,30 | 73,30 | 0,14% | 33,00 |
| 15.02.2024 | 74,10 | 74,10 | 73,20 | 73,20 | -0,27% | 268,00 |
| 14.02.2024 | 73,70 | 74,40 | 73,40 | 73,40 | -0,68% | 397,00 |
| 13.02.2024 | 73,90 | 73,90 | 73,80 | 73,90 | 0,00% | 81,00 |
| 12.02.2024 | 73,40 | 74,20 | 73,30 | 73,90 | 0,68% | 280,00 |
| 09.02.2024 | 74,00 | 74,30 | 73,40 | 73,40 | 0,14% | 130,00 |
| 08.02.2024 | 73,60 | 74,30 | 73,30 | 73,30 | -1,21% | 1.129,00 |
| 07.02.2024 | 74,40 | 74,70 | 73,80 | 74,20 | -1,07% | 611,00 |
| 06.02.2024 | 75,50 | 75,50 | 74,70 | 75,00 | -0,27% | 391,00 |
| 05.02.2024 | 75,10 | 75,90 | 75,10 | 75,20 | -0,66% | 513,00 |
| 02.02.2024 | 76,00 | 76,80 | 75,60 | 75,70 | -0,26% | 947,00 |
| 01.02.2024 | 74,70 | 76,10 | 74,40 | 75,90 | 1,20% | 754,00 |
| 31.01.2024 | 74,80 | 75,10 | 74,00 | 75,00 | 1,76% | 2.362,00 |
| 30.01.2024 | 69,60 | 73,70 | 68,40 | 73,70 | 6,20% | 623,00 |
| 29.01.2024 | 69,60 | 69,80 | 69,40 | 69,40 | 0,43% | 403,00 |
| 26.01.2024 | 69,70 | 69,70 | 69,10 | 69,10 | -0,58% | 73,00 |
| 25.01.2024 | 68,70 | 69,90 | 68,70 | 69,50 | 1,31% | 172,00 |
| 24.01.2024 | 69,10 | 69,10 | 68,60 | 68,60 | -1,58% | 45,00 |
| 23.01.2024 | 69,60 | 70,10 | 69,20 | 69,70 | 0,00% | 304,00 |
| 22.01.2024 | 68,70 | 69,70 | 68,70 | 69,70 | 0,58% | 489,00 |
| 19.01.2024 | 68,90 | 69,60 | 68,90 | 69,30 | 0,58% | 173,00 |
| 18.01.2024 | 68,90 | 68,90 | 68,90 | 68,90 | -0,14% | 10,00 |
| 17.01.2024 | 68,40 | 69,30 | 68,30 | 69,00 | -0,86% | 340,00 |
| 16.01.2024 | 69,80 | 69,80 | 69,10 | 69,60 | 0,14% | 296,00 |
| 15.01.2024 | 69,60 | 69,90 | 69,20 | 69,50 | 0,72% | 1.075,00 |
| 12.01.2024 | 68,50 | 69,00 | 68,50 | 69,00 | 0,44% | 594,00 |
| 11.01.2024 | 68,20 | 68,80 | 68,10 | 68,70 | -0,29% | 191,00 |
| 10.01.2024 | 69,20 | 69,50 | 68,90 | 68,90 | -0,14% | 298,00 |
| 09.01.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -0,29% | 50,00 |
| 08.01.2024 | 69,10 | 69,30 | 68,50 | 69,20 | 0,14% | 618,00 |
| 05.01.2024 | 68,40 | 69,10 | 68,40 | 69,10 | 0,44% | 36,00 |
| 04.01.2024 | 68,40 | 68,80 | 68,10 | 68,80 | 0,15% | 1.197,00 |
| 03.01.2024 | 68,20 | 68,70 | 68,20 | 68,70 | 1,03% | 411,00 |
| 02.01.2024 | 66,60 | 68,10 | 66,10 | 68,00 | 2,87% | 230,00 |
| 29.12.2023 | 66,10 | 66,10 | 66,10 | 66,10 | 0,30% | 6,00 |
| 28.12.2023 | 65,40 | 66,00 | 65,00 | 65,90 | 0,76% | 1.230,00 |
| 27.12.2023 | 66,60 | 66,70 | 65,40 | 65,40 | -2,39% | 991,00 |