Deutsche Märkte geschlossen

Sysco Corporation (SYY)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
79,96-1,01 (-1,25%)
Börsenschluss: 04:00PM EST
79,96 0,00 (0,00%)
Nachbörse: 07:44PM EST
Zeitraum:
02. März 2023 - 02. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 202480,8180,8379,6479,9679,962.209.200
29. Feb. 202480,7281,3380,4380,9780,973.926.600
28. Feb. 202481,2281,5780,5280,6780,672.215.500
27. Feb. 202480,7881,3580,6181,1481,142.340.900
26. Feb. 202480,8281,4180,4880,8480,842.586.700
23. Feb. 202480,6281,3780,1980,8280,823.057.200
22. Feb. 202479,4180,5778,9780,4480,443.334.200
21. Feb. 202479,3480,1979,3479,6879,683.094.800
20. Feb. 202479,6480,4078,9479,0779,072.731.600
16. Feb. 202479,3180,0178,9579,5079,502.168.100
15. Feb. 202479,0979,5478,7579,3879,383.363.500
14. Feb. 202479,1779,4578,5479,0079,002.282.200
13. Feb. 202479,9180,8278,3679,1479,142.355.600
12. Feb. 202479,6780,1579,5080,0480,042.288.500
09. Feb. 202479,3379,6379,0279,5579,552.198.500
08. Feb. 202479,7579,7878,7579,3279,324.603.600
07. Feb. 202480,2780,4679,5079,6779,673.461.600
06. Feb. 202480,7481,2080,3180,4180,412.493.400
05. Feb. 202480,9881,4880,2880,8480,844.134.700
02. Feb. 202482,5082,8981,4581,4881,483.831.400
01. Feb. 202480,7982,5580,6482,3682,364.367.600
31. Jan. 202480,8281,4780,0580,9380,937.354.200
30. Jan. 202475,5580,9775,3680,8280,827.413.400
29. Jan. 202475,1375,3774,8975,1775,173.721.600
26. Jan. 202475,4175,6474,9475,1575,153.096.900
25. Jan. 202475,9475,9474,8975,2775,273.187.200
24. Jan. 202476,0076,0874,5974,9974,994.243.300
23. Jan. 202475,8476,3275,5075,5275,523.287.400
22. Jan. 202475,3976,0675,0875,6175,612.772.500
19. Jan. 202475,4375,5274,6475,2175,212.908.300
18. Jan. 202474,6975,4074,3375,2075,202.926.400
17. Jan. 202474,6175,5174,5574,6774,672.368.300
16. Jan. 202475,5375,6674,7574,9074,902.428.700
12. Jan. 202475,7275,9875,2575,7575,752.862.300
11. Jan. 202475,0075,5174,8175,4575,452.456.800
10. Jan. 202475,4175,9875,0275,0375,033.392.300
09. Jan. 202475,0975,6775,0075,5875,582.074.600
08. Jan. 202475,5675,9774,8375,6175,613.047.300
05. Jan. 202475,1976,0074,7575,6575,652.740.100
04. Jan. 202474,7675,4574,4475,1275,123.639.100
04. Jan. 20240.5 Dividende
03. Jan. 202475,0075,7774,4474,9874,483.766.900
02. Jan. 202472,9674,7772,9074,4273,923.218.700
29. Dez. 202372,8473,3372,6673,1372,641.912.300
28. Dez. 202373,0573,3672,9173,0472,551.856.700
27. Dez. 202373,1073,3172,7573,0372,542.190.100
26. Dez. 202373,3673,6173,2573,3372,841.307.800
22. Dez. 202373,8274,3373,4973,5373,042.247.600
21. Dez. 202373,5473,9173,1973,5373,042.851.600
20. Dez. 202373,0773,5772,5573,2572,763.242.900
19. Dez. 202372,7673,4472,7373,3072,812.170.700
18. Dez. 202373,9873,9872,7672,8672,372.727.500
15. Dez. 202373,9474,2073,0673,5473,056.944.200
14. Dez. 202375,2275,7074,0174,2073,718.326.300
13. Dez. 202373,7275,5073,3575,3474,844.800.100
12. Dez. 202373,9874,1573,3673,6173,122.063.100
11. Dez. 202374,1774,3573,6173,9373,442.389.200
08. Dez. 202374,0874,2373,6173,8373,343.689.900
07. Dez. 202373,7474,3973,3674,1873,692.224.600
06. Dez. 202373,3773,6572,9373,0572,561.935.500
05. Dez. 202373,0473,3572,8273,2172,722.828.000
04. Dez. 202372,5073,4472,3173,0072,512.963.100
01. Dez. 202372,4072,9172,0272,8072,312.985.100
30. Nov. 202371,5572,2171,2872,1771,694.219.300
29. Nov. 202372,0072,2771,5271,7171,232.244.900
28. Nov. 202371,9072,3671,5671,8371,352.267.800
27. Nov. 202372,1472,2471,5771,9071,422.146.500
24. Nov. 202372,1772,4171,9272,1571,671.023.900
22. Nov. 202371,2972,1471,0972,0371,552.398.800
21. Nov. 202371,1171,5070,6771,3070,822.568.700
20. Nov. 202370,8471,6070,2171,2770,793.160.400
17. Nov. 202370,9571,0370,5370,8970,423.271.300
16. Nov. 202370,1670,7670,1070,6770,203.850.700
15. Nov. 202369,3370,9869,3370,5070,033.940.500
14. Nov. 202367,7869,1167,7768,9768,513.263.900
13. Nov. 202367,2967,4566,8767,2366,781.821.000
10. Nov. 202366,9767,3966,3067,3466,891.984.800
09. Nov. 202367,3467,4066,2766,6966,252.397.800
08. Nov. 202367,6067,9266,6167,0366,583.121.100
07. Nov. 202366,7867,6166,5567,5667,112.402.100
06. Nov. 202367,1467,5566,6366,8266,372.033.500
03. Nov. 202366,2867,3366,0367,0266,572.330.400
02. Nov. 202366,1266,7765,1965,6565,213.462.300
01. Nov. 202366,3666,3965,4765,6565,214.885.900
31. Okt. 202366,1867,0964,2866,4966,056.214.700
30. Okt. 202364,6465,9064,6465,5465,103.971.200
27. Okt. 202365,2465,7164,4164,4964,062.895.000
26. Okt. 202365,9366,3265,4265,4765,032.156.000
25. Okt. 202365,4366,0565,3365,7465,302.006.200
24. Okt. 202365,3566,0865,3165,3264,882.292.500
23. Okt. 202365,0065,8664,9665,0064,572.183.800
20. Okt. 202365,8866,2865,3265,4364,992.841.300
19. Okt. 202365,2766,5065,2165,6665,222.914.700
18. Okt. 202364,7565,3664,3465,1864,752.356.200
17. Okt. 202364,4065,0464,1664,8664,432.235.600
16. Okt. 202363,6064,5163,1864,4063,972.248.600
13. Okt. 202362,6163,4862,6163,2662,842.845.600
12. Okt. 202364,1364,1962,4562,6962,273.412.500
11. Okt. 202364,7064,7763,4764,0863,652.650.900
10. Okt. 202363,6864,6263,6864,2763,843.065.000
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...