Deutsche Märkte geschlossen

Sysco Corporation (SYY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
66,05-0,47 (-0,71%)
Börsenschluss: 04:00PM EDT
66,01 -0,04 (-0,06%)
Nachbörse: 07:35PM EDT
Zeitraum:
30. Sept. 2022 - 30. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Sept. 202367,0167,2865,9566,0566,052.625.300
28. Sept. 202365,4466,6365,2166,5266,523.222.500
27. Sept. 202366,1766,2364,8265,2165,213.133.700
26. Sept. 202368,3368,4966,2166,2366,233.073.000
25. Sept. 202368,2568,8968,0368,7968,791.891.300
22. Sept. 202369,4569,6468,6068,6368,632.339.500
21. Sept. 202370,4770,5969,4969,5269,522.384.400
20. Sept. 202370,6871,1170,5170,5970,592.054.900
19. Sept. 202370,8371,2670,3970,5170,511.754.600
18. Sept. 202371,0571,1170,3270,8270,821.785.900
15. Sept. 202371,1871,6570,9671,0271,024.141.200
14. Sept. 202370,2471,2370,2471,0771,071.704.700
13. Sept. 202370,1370,1969,4269,9169,911.686.800
12. Sept. 202370,3570,3669,7469,9569,951.859.100
11. Sept. 202370,0270,8169,8670,1770,172.221.700
08. Sept. 202369,1969,9968,8769,9569,952.496.200
07. Sept. 202368,6369,3168,4969,1669,162.595.700
06. Sept. 202368,5969,1568,2468,4568,453.112.900
05. Sept. 202370,0070,0068,1868,6668,663.467.200
01. Sept. 202369,8870,5469,8670,2970,292.007.500
31. Aug. 202370,1470,3869,6469,6569,652.551.400
30. Aug. 202370,6470,7970,0170,0970,092.202.000
29. Aug. 202370,3570,5969,4970,4870,481.940.300
28. Aug. 202370,0070,4269,7670,2870,281.786.500
25. Aug. 202370,3470,6769,6169,7669,762.250.200
24. Aug. 202370,1070,9669,7869,9069,902.676.500
23. Aug. 202370,1170,5269,9170,3270,322.801.500
22. Aug. 202370,7671,0569,7670,2070,202.090.600
21. Aug. 202371,2871,5470,6571,0771,071.703.100
18. Aug. 202371,2172,0271,0971,4771,474.652.500
17. Aug. 202372,2272,7571,4271,4671,462.009.400
16. Aug. 202371,5673,5971,4472,0872,082.968.900
15. Aug. 202370,5471,3770,1871,2171,212.230.600
14. Aug. 202372,0072,2070,7770,9570,952.499.500
11. Aug. 202372,1172,4571,6171,9671,961.778.000
10. Aug. 202373,5673,8071,8472,0772,072.208.800
09. Aug. 202373,2074,0073,0873,5373,531.826.800
08. Aug. 202373,8774,0772,8473,1173,111.685.100
07. Aug. 202373,8674,3673,6274,1774,171.396.000
04. Aug. 202374,3174,8773,7173,7973,792.677.200
03. Aug. 202375,0975,6274,1674,2274,223.089.400
02. Aug. 202375,5976,5974,9775,6375,632.037.100
01. Aug. 202376,9278,2574,3176,1676,164.859.300
31. Juli 202376,2676,5576,0076,3176,315.923.700
28. Juli 202375,9776,6275,8976,0676,062.597.200
27. Juli 202375,6776,1075,4475,5075,502.148.900
26. Juli 202375,6676,2575,1475,4575,451.725.700
25. Juli 202375,5375,6674,5775,5275,522.123.500
24. Juli 202375,4576,2075,4575,8175,812.517.600
21. Juli 202375,6775,8375,0575,2075,202.369.200
20. Juli 202374,5275,3874,0975,3675,362.032.800
19. Juli 202372,6574,2872,6574,1574,152.598.700
18. Juli 202373,1973,6472,3272,4872,482.616.800
17. Juli 202372,8973,6872,6573,4173,411.543.000
14. Juli 202373,1073,4772,4273,1073,102.136.100
13. Juli 202373,9074,0273,2673,2973,292.093.300
12. Juli 202374,4074,5373,6973,8373,832.122.300
11. Juli 202374,2474,7273,7973,9973,992.457.100
10. Juli 202374,4075,0473,7674,0774,072.106.300
07. Juli 202374,0374,9874,0374,3374,332.614.100
06. Juli 202373,5274,4573,0474,1874,182.624.900
06. Juli 20230.5 Dividende
05. Juli 202374,9474,9473,8874,2873,782.689.800
03. Juli 202373,9475,3273,8175,3074,791.386.900
30. Juni 202373,5574,3073,1474,2073,702.517.600
29. Juni 202372,7173,1772,4273,1372,641.767.500
28. Juni 202373,1873,2872,2972,8772,381.905.900
27. Juni 202372,3173,6972,2673,3872,892.443.600
26. Juni 202372,4972,8272,0072,3771,883.403.900
23. Juni 202373,1773,3772,1772,4571,962.640.100
22. Juni 202373,2473,3572,7773,2472,751.380.400
21. Juni 202372,2572,8071,9172,6072,111.673.200
20. Juni 202373,0373,3872,4672,4871,991.978.100
16. Juni 202373,3373,8072,7873,3972,904.398.900
15. Juni 202372,9973,5972,6073,4072,912.960.900
14. Juni 202373,3073,6972,5372,8372,342.063.200
13. Juni 202372,0272,9471,7572,7672,273.087.200
12. Juni 202372,8072,8671,9372,3371,842.165.300
09. Juni 202372,0372,7371,7572,5472,051.694.300
08. Juni 202372,7172,7171,5372,0871,592.519.400
07. Juni 202371,8773,1571,5072,6972,202.782.600
06. Juni 202372,2672,9972,0172,8772,381.576.400
05. Juni 202372,5372,8271,6472,5472,052.163.300
02. Juni 202371,8572,7471,4372,6472,152.011.800
01. Juni 202370,3171,4970,1271,2870,803.330.900
31. Mai 202369,5870,1969,3769,9569,484.130.100
30. Mai 202370,2170,8069,2269,5269,052.859.000
26. Mai 202370,5171,0370,2670,7270,242.352.100
25. Mai 202370,6171,3169,9670,5170,043.002.100
24. Mai 202370,6871,5270,5471,2670,782.669.200
23. Mai 202371,2571,5470,3770,8070,323.262.200
22. Mai 202373,1273,3871,7071,8071,322.510.100
19. Mai 202373,5573,8372,8873,1372,643.050.100
18. Mai 202373,1273,3872,1973,1972,701.967.400
17. Mai 202373,4873,7272,7073,3072,811.531.300
16. Mai 202374,1474,1473,3573,4272,931.666.100
15. Mai 202374,5274,7173,9374,4573,952.024.400
12. Mai 202373,9774,7873,7474,6474,142.213.600
11. Mai 202372,9673,8071,9073,6673,163.154.700
10. Mai 202376,2776,4273,2973,3972,903.421.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...