Deutsche Märkte öffnen in 4 Stunden 49 Minuten

Sysco Corporation (SYY)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
85,09-0,84 (-0,98%)
Börsenschluss: 04:00PM EST
86,64 +1,55 (+1,82%)
Nachbörse: 06:14PM EST
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 202286,0086,3684,9485,0985,091.632.200
28. Nov. 202285,8986,8885,4085,9385,932.645.500
25. Nov. 202286,1086,5485,8686,4586,45615.400
23. Nov. 202286,6486,9985,9086,0686,061.034.800
22. Nov. 202285,7886,3485,4586,2186,211.408.500
21. Nov. 202285,0285,6284,6885,2385,232.184.400
18. Nov. 202285,6086,0084,5485,0685,062.396.500
17. Nov. 202283,4784,1983,3284,1084,101.328.600
16. Nov. 202283,4484,7183,3884,3184,311.361.000
15. Nov. 202285,5585,8982,9883,4583,452.436.000
14. Nov. 202284,3785,7683,7684,6484,643.483.800
11. Nov. 202285,0485,1183,6084,4784,473.500.400
10. Nov. 202285,1685,4583,5884,2484,243.298.300
09. Nov. 202283,3884,1882,7982,9682,962.494.100
08. Nov. 202283,5683,9482,6683,4283,422.180.900
07. Nov. 202282,4183,4582,2083,2283,222.497.700
04. Nov. 202282,0982,5680,6882,2582,253.976.300
03. Nov. 202280,9182,1780,1481,2581,252.557.200
02. Nov. 202283,2183,6981,3081,4581,454.634.500
01. Nov. 202284,2485,1682,5784,1184,114.799.600
31. Okt. 202285,4287,4185,4286,5686,564.793.900
28. Okt. 202284,1986,3083,8085,9885,982.767.500
27. Okt. 202284,1284,4283,3983,7583,753.035.000
26. Okt. 202282,9884,2182,5583,5583,552.770.900
25. Okt. 202281,3583,1381,0982,5282,522.611.900
24. Okt. 202280,5281,8280,3381,5181,512.947.600
21. Okt. 202277,4580,2876,9380,0580,052.481.800
20. Okt. 202277,7078,2576,5577,2077,204.385.400
19. Okt. 202277,1178,1576,9377,4577,453.072.300
18. Okt. 202276,9277,7376,0177,0077,003.246.000
17. Okt. 202274,7975,7074,4175,5875,582.080.000
14. Okt. 202275,1675,6073,5073,7473,741.932.100
13. Okt. 202271,7174,9471,0274,4774,472.144.400
12. Okt. 202273,3874,4172,8772,9172,912.385.100
11. Okt. 202272,7973,7572,2973,4673,462.413.600
10. Okt. 202272,6273,4071,8772,8072,802.259.900
07. Okt. 202272,5872,8371,7572,1972,192.106.100
06. Okt. 202274,9875,3473,0873,2773,272.268.700
06. Okt. 20220.49 Dividende
05. Okt. 202274,3575,8874,2075,5075,012.639.100
04. Okt. 202273,3175,1373,3175,0074,513.503.600
03. Okt. 202271,5272,6171,0172,0971,622.628.500
30. Sept. 202271,5772,5670,6170,7170,253.073.900
29. Sept. 202273,0773,3371,0271,4871,022.421.300
28. Sept. 202273,5974,1472,7473,7673,282.492.800
27. Sept. 202274,6474,8372,3672,9872,511.746.600
26. Sept. 202274,6275,2373,2373,6273,142.087.900
23. Sept. 202276,6876,6873,9774,9274,432.274.200
22. Sept. 202278,2278,2676,8477,3876,883.234.800
21. Sept. 202280,0180,5178,4378,4577,941.934.800
20. Sept. 202279,1379,6178,4179,5379,011.545.400
19. Sept. 202277,5979,8677,5979,7979,271.521.500
16. Sept. 202279,3879,5477,6978,1977,682.922.300
15. Sept. 202279,3180,3679,0779,6679,141.527.400
14. Sept. 202280,5480,7878,3479,4178,892.387.400
13. Sept. 202282,8583,6080,3980,6680,141.483.600
12. Sept. 202284,2885,1183,9584,2483,691.415.300
09. Sept. 202283,4184,6183,0983,8983,351.567.300
08. Sept. 202282,4683,2281,6783,0482,501.561.400
07. Sept. 202280,5683,0680,5582,9082,361.921.200
06. Sept. 202281,3581,4279,9380,4379,912.389.800
02. Sept. 202282,5982,6580,4480,7880,261.882.900
01. Sept. 202282,0782,0780,3181,8581,322.554.700
31. Aug. 202282,9183,2882,2282,2281,692.131.600
30. Aug. 202283,5683,7182,4782,6082,061.513.900
29. Aug. 202282,9484,0382,2883,0882,541.615.500
26. Aug. 202286,3686,8983,4183,6383,091.916.700
25. Aug. 202286,2887,1785,9386,3985,831.683.700
24. Aug. 202285,6386,1385,2786,0585,491.503.000
23. Aug. 202284,4685,7284,4685,2884,731.649.500
22. Aug. 202285,7985,9684,4584,8784,321.580.400
19. Aug. 202285,8587,1785,8486,6886,122.052.000
18. Aug. 202285,8686,3484,5486,3285,761.299.900
17. Aug. 202285,7786,0485,0285,5785,011.738.600
16. Aug. 202285,5086,3684,7686,3085,741.947.100
15. Aug. 202284,3885,6584,3885,1684,611.854.300
12. Aug. 202282,2884,8182,2884,7784,223.205.300
11. Aug. 202282,6683,4681,9982,2681,732.227.100
10. Aug. 202283,6284,0781,3681,7281,193.312.800
09. Aug. 202284,4386,1982,1382,3481,813.609.100
08. Aug. 202286,4787,2986,0886,7486,182.368.800
05. Aug. 202285,5086,4785,0786,2585,691.829.200
04. Aug. 202286,2786,8685,6386,2985,731.791.800
03. Aug. 202285,5086,6885,2886,4085,842.126.200
02. Aug. 202285,9286,0584,8985,4184,862.314.500
01. Aug. 202284,4686,3583,7886,0085,442.862.100
29. Juli 202286,9687,1784,5484,9084,354.015.300
28. Juli 202286,2587,3386,0887,2886,712.669.400
27. Juli 202286,7287,0385,7386,3785,813.168.400
26. Juli 202287,0887,4786,0686,1885,622.714.200
25. Juli 202287,2087,9586,8987,8687,291.496.200
22. Juli 202287,0887,7486,1386,8686,302.343.200
21. Juli 202287,8488,1386,5886,9286,362.569.700
20. Juli 202287,7388,8487,7388,2387,662.009.700
19. Juli 202287,3088,2786,3587,3686,792.741.000
18. Juli 202288,1888,5486,0086,3585,792.504.600
15. Juli 202288,0388,2487,3487,6287,051.846.500
14. Juli 202285,0986,8884,9586,7486,181.586.300
13. Juli 202285,4987,0884,9186,2785,711.503.200
12. Juli 202286,3287,6486,0486,3985,831.537.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...