Deutsche Märkte öffnen in 24 Minuten

Sysco Corporation (SYY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
74,64+1,41 (+1,93%)
Börsenschluss: 04:00PM EDT
75,18 +0,54 (+0,72%)
Nachbörse: 05:00PM EDT
Zeitraum:
27. März 2022 - 27. März 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. März 202373,0374,7472,8574,6474,641.907.500
23. März 202374,0574,5972,9873,2373,232.007.300
22. März 202375,1475,5774,0574,0674,061.604.400
21. März 202374,5675,4774,3575,2075,202.243.600
20. März 202373,2874,5273,0574,0974,092.189.800
17. März 202374,0874,0972,3472,9472,945.389.300
16. März 202374,7774,8573,4774,5074,502.755.100
15. März 202373,6475,0073,3374,9874,982.886.600
14. März 202374,5975,0073,8774,6674,662.485.600
13. März 202372,2474,2672,0273,8573,852.627.500
10. März 202374,1374,3372,7173,1373,131.804.500
09. März 202375,5276,0774,1174,3174,311.803.500
08. März 202374,8874,8973,8774,8474,842.249.700
07. März 202376,4076,5775,4775,6275,621.410.700
06. März 202375,9776,8075,9276,3576,351.760.500
03. März 202375,9876,5075,5376,2676,261.602.300
02. März 202375,0875,6374,8975,5575,551.656.200
01. März 202374,0175,1373,7975,0975,091.900.800
28. Feb. 202375,6075,8574,5774,5774,572.864.800
27. Feb. 202376,3476,7875,5175,7075,701.247.400
24. Feb. 202375,9876,4475,6275,8375,831.844.200
23. Feb. 202377,4577,7276,2476,5576,551.673.900
22. Feb. 202377,0178,1376,7377,4777,471.787.800
21. Feb. 202378,3178,3676,6776,8176,812.320.400
17. Feb. 202377,6378,7277,2878,7178,711.884.700
16. Feb. 202376,9578,0176,9577,4777,471.457.100
15. Feb. 202377,3477,4976,7277,3877,381.838.700
14. Feb. 202378,2678,2677,0577,7877,781.483.500
13. Feb. 202377,6778,2377,3978,2378,231.545.900
10. Feb. 202376,6277,6076,3477,5877,581.787.200
09. Feb. 202376,4877,0376,1376,4676,461.980.800
08. Feb. 202376,8477,2675,6876,2276,222.785.500
07. Feb. 202376,4977,4475,2577,2677,262.544.000
06. Feb. 202376,4577,2576,3376,9176,913.143.500
03. Feb. 202377,1477,2976,2976,7276,723.302.700
02. Feb. 202377,5977,7975,6077,1377,133.885.400
01. Feb. 202377,8878,3076,7077,9277,924.641.000
31. Jan. 202375,5077,5073,6877,4677,469.251.600
30. Jan. 202377,6578,9177,5178,1078,104.297.500
27. Jan. 202378,2678,5577,4377,8977,892.477.100
26. Jan. 202379,2979,4278,2478,3478,341.805.500
25. Jan. 202377,3079,3177,3079,1579,152.192.000
24. Jan. 202382,3882,3877,9478,1178,112.291.600
23. Jan. 202377,9179,5077,6279,2579,251.835.700
20. Jan. 202377,3677,8576,7477,8377,832.494.000
19. Jan. 202376,9777,3376,4776,9776,972.036.100
18. Jan. 202380,0480,2277,2277,3077,302.292.500
17. Jan. 202380,1380,8079,5279,8779,872.021.900
13. Jan. 202379,9180,4779,3980,3380,331.827.000
12. Jan. 202381,1281,5080,1480,2580,252.215.400
11. Jan. 202380,3980,6379,7880,6080,601.714.200
10. Jan. 202379,3880,1379,0779,9679,962.150.900
09. Jan. 202379,0779,8078,9579,2079,202.678.900
06. Jan. 202377,2178,9376,7178,7178,711.909.600
05. Jan. 202376,2376,8175,7176,2776,272.092.900
05. Jan. 20230.49 Dividende
04. Jan. 202376,2076,7275,5476,6876,192.438.700
03. Jan. 202376,4576,6175,1475,9975,502.002.500
30. Dez. 202276,3576,5575,5776,4575,962.006.300
29. Dez. 202277,2177,5976,8076,8476,351.555.300
28. Dez. 202278,2378,3776,7476,9976,502.655.600
27. Dez. 202278,2178,4077,1777,9777,472.213.800
23. Dez. 202277,1378,1476,8878,0977,591.094.600
22. Dez. 202276,5277,2275,7677,2276,731.769.700
21. Dez. 202278,7978,8976,9777,1476,653.313.200
20. Dez. 202277,8678,6877,4578,2877,781.890.800
19. Dez. 202279,0179,4776,9777,9177,412.799.100
16. Dez. 202277,9179,0077,3578,6878,184.403.400
15. Dez. 202279,2479,9677,4878,2977,793.778.500
14. Dez. 202282,5983,0281,2482,1481,621.857.400
13. Dez. 202284,7784,7982,0582,5181,982.505.700
12. Dez. 202282,4583,1582,0683,1382,601.853.100
09. Dez. 202283,3883,5282,1482,2381,701.767.800
08. Dez. 202284,3784,3983,4883,9183,371.719.600
07. Dez. 202284,2084,7683,7184,1983,651.450.400
06. Dez. 202285,6185,7584,0484,2683,721.113.700
05. Dez. 202284,5085,4884,4285,1384,591.272.000
02. Dez. 202285,1585,3784,2985,3384,781.398.600
01. Dez. 202286,9487,2185,9186,0485,491.994.300
30. Nov. 202284,8386,5384,5386,5185,962.932.400
29. Nov. 202286,0086,3684,9485,0984,551.632.200
28. Nov. 202285,8986,8885,4085,9385,382.645.500
25. Nov. 202286,1086,5485,8686,4585,90615.400
23. Nov. 202286,6486,9985,9086,0685,511.034.800
22. Nov. 202285,7886,3485,4586,2185,661.408.500
21. Nov. 202285,0285,6284,6885,2384,692.184.400
18. Nov. 202285,6086,0084,5485,0684,522.396.500
17. Nov. 202283,4784,1983,3284,1083,561.328.600
16. Nov. 202283,4484,7183,3884,3183,771.361.000
15. Nov. 202285,5585,8982,9883,4582,922.436.000
14. Nov. 202284,3785,7683,7684,6484,103.483.800
11. Nov. 202285,0485,1183,6084,4783,933.500.400
10. Nov. 202285,1685,4583,5884,2483,703.298.300
09. Nov. 202283,3884,1882,7982,9682,432.494.100
08. Nov. 202283,5683,9482,6683,4282,892.180.900
07. Nov. 202282,4183,4582,2083,2282,692.497.700
04. Nov. 202282,0982,5680,6882,2581,723.976.300
03. Nov. 202280,9182,1780,1481,2580,732.557.200
02. Nov. 202283,2183,6981,3081,4580,934.634.500
01. Nov. 202284,2485,1682,5784,1183,574.799.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...