Sysco Corporation SYY
NYSE · Vereinigte Staaten · Vertriebsdienstleistungen
$77,96-0,53 (-0,68 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $77,96 | -0,68 % | $79,04 | $79,07 | $77,96 | 4,60M |
| 2026-09-29 | $78,49 | -0,10 % | $78,40 | $79,30 | $77,83 | 3,63M |
| 2026-09-28 | $78,57 | +0,14 % | $78,29 | $78,67 | $77,64 | 4,15M |
| 2026-09-25 | $78,46 | +0,35 % | $78,11 | $79,15 | $77,51 | 5,47M |
| 2026-09-24 | $78,19 | +1,36 % | $77,51 | $78,61 | $77,00 | 6,86M |
| 2026-09-23 | $77,14 | -1,94 % | $78,60 | $79,03 | $77,03 | 5,54M |
| 2026-09-22 | $78,67 | +0,31 % | $78,99 | $79,17 | $78,31 | 3,57M |
| 2026-09-21 | $78,43 | -0,78 % | $79,00 | $79,13 | $78,14 | 3,93M |
| 2026-09-18 | $79,05 | -0,08 % | $78,84 | $79,76 | $78,48 | 7,36M |
| 2026-09-17 | $79,11 | +0,51 % | $79,03 | $79,61 | $78,57 | 4,80M |
| 2026-09-16 | $78,71 | -1,12 % | $79,73 | $80,14 | $78,37 | 6,31M |
| 2026-09-15 | $79,60 | -4,72 % | $82,12 | $82,12 | $79,15 | 13,66M |
| 2026-09-14 | $83,54 | +0,40 % | $84,32 | $84,64 | $83,32 | 2,31M |
| 2026-09-11 | $83,21 | +1,09 % | $83,00 | $84,70 | $82,95 | 3,49M |
| 2026-09-10 | $82,31 | +0,91 % | $81,70 | $82,42 | $81,21 | 4,29M |
| 2026-09-09 | $81,57 | +2,17 % | $80,30 | $83,92 | $79,70 | 6,12M |
| 2026-09-08 | $79,84 | -0,26 % | $79,49 | $80,30 | $79,46 | 2,26M |
| 2026-09-04 | $80,05 | -1,27 % | $80,65 | $81,30 | $80,01 | 2,16M |
| 2026-09-03 | $81,08 | -0,83 % | $82,10 | $82,40 | $80,97 | 2,38M |
| 2026-09-02 | $81,76 | -0,43 % | $82,50 | $82,90 | $81,73 | 2,93M |
| 2026-09-01 | $82,11 | +1,27 % | $81,75 | $82,69 | $81,34 | 2,20M |
| 2026-08-31 | $81,08 | -1,05 % | $82,02 | $82,23 | $80,54 | 2,76M |
| 2026-08-28 | $81,94 | -0,62 % | $82,51 | $82,70 | $81,48 | 2,08M |
| 2026-08-27 | $82,45 | -0,98 % | $82,82 | $82,95 | $82,30 | 1,45M |
| 2026-08-26 | $83,27 | -0,23 % | $83,70 | $84,23 | $83,25 | 1,95M |
| 2026-08-25 | $83,46 | -0,48 % | $83,54 | $83,80 | $82,91 | 1,67M |
| 2026-08-24 | $83,86 | -0,29 % | $84,09 | $85,25 | $83,74 | 1,75M |
| 2026-08-21 | $84,10 | +1,25 % | $83,61 | $84,29 | $83,40 | 2,17M |
| 2026-08-20 | $83,06 | +0,73 % | $82,40 | $84,71 | $82,37 | 3,02M |
| 2026-08-19 | $82,46 | +0,61 % | $82,50 | $83,15 | $81,93 | 2,05M |
| 2026-08-18 | $81,96 | +0,13 % | $82,94 | $83,01 | $81,90 | 1,97M |
| 2026-08-17 | $81,85 | -1,37 % | $82,13 | $82,45 | $81,72 | 2,18M |
| 2026-08-14 | $82,99 | -0,67 % | $83,43 | $84,00 | $82,86 | 2,77M |
| 2026-08-13 | $83,55 | -1,35 % | $84,99 | $85,40 | $83,38 | 2,65M |
| 2026-08-12 | $84,69 | +0,51 % | $83,59 | $85,29 | $83,39 | 3,73M |
| 2026-08-11 | $84,26 | +0,47 % | $83,39 | $84,53 | $83,39 | 3,00M |
| 2026-08-10 | $83,87 | -0,50 % | $83,94 | $84,76 | $83,33 | 3,31M |
| 2026-08-07 | $84,29 | -0,07 % | $83,74 | $84,30 | $82,86 | 3,28M |
| 2026-08-06 | $84,35 | +0,17 % | $85,00 | $85,16 | $83,76 | 3,52M |
| 2026-08-05 | $84,21 | +1,72 % | $84,00 | $85,04 | $83,43 | 5,21M |
| 2026-08-04 | $82,79 | -2,58 % | $84,72 | $84,97 | $80,43 | 8,14M |
| 2026-08-03 | $84,98 | -0,31 % | $85,43 | $86,44 | $81,80 | 10,09M |
| 2026-07-31 | $85,24 | +0,63 % | $84,45 | $85,70 | $84,07 | 3,33M |
| 2026-07-30 | $84,71 | -0,71 % | $84,73 | $85,12 | $83,55 | 2,85M |
| 2026-07-29 | $85,32 | +0,14 % | $85,07 | $85,90 | $84,81 | 3,32M |
| 2026-07-28 | $85,20 | +1,32 % | $85,25 | $86,65 | $84,59 | 3,85M |
| 2026-07-27 | $84,09 | +1,18 % | $83,19 | $84,36 | $83,17 | 2,06M |
| 2026-07-24 | $83,11 | +1,69 % | $82,20 | $83,23 | $81,96 | 2,21M |
| 2026-07-23 | $81,73 | -0,47 % | $80,15 | $81,90 | $80,15 | 2,17M |
| 2026-07-22 | $82,12 | +1,11 % | $81,66 | $83,05 | $81,11 | 2,79M |
| 2026-07-21 | $81,22 | +0,54 % | $80,30 | $81,79 | $79,91 | 2,20M |
| 2026-07-20 | $80,78 | -1,11 % | $82,44 | $82,63 | $80,73 | 2,20M |
| 2026-07-17 | $81,69 | -0,68 % | $83,07 | $84,10 | $81,14 | 3,50M |
| 2026-07-16 | $82,25 | +1,88 % | $81,28 | $82,73 | $81,15 | 2,43M |
| 2026-07-15 | $80,73 | -2,56 % | $82,55 | $82,86 | $80,27 | 2,82M |
| 2026-07-14 | $82,85 | -0,73 % | $83,55 | $83,57 | $82,09 | 2,79M |
| 2026-07-13 | $83,46 | -0,44 % | $84,14 | $84,81 | $83,37 | 2,01M |
| 2026-07-10 | $83,83 | +2,19 % | $82,33 | $83,94 | $82,14 | 2,64M |
| 2026-07-09 | $82,03 | -1,37 % | $83,36 | $84,13 | $81,80 | 5,37M |
| 2026-07-08 | $83,17 | -1,71 % | $84,69 | $84,72 | $82,84 | 2,53M |
| 2026-07-07 | $84,62 | +0,46 % | $83,54 | $85,31 | $83,04 | 2,88M |
| 2026-07-06 | $84,23 | -0,71 % | $84,41 | $84,84 | $83,04 | 4,15M |
| 2026-07-02 | $84,83 | +1,56 % | $83,07 | $84,87 | $82,92 | 3,65M |
| 2026-07-01 | $83,53 | -0,06 % | $83,03 | $83,77 | $82,77 | 4,02M |
| 2026-06-30 | $83,58 | +0,22 % | $82,90 | $83,65 | $82,45 | 4,26M |
| 2026-06-29 | $83,40 | +0,70 % | $82,70 | $83,55 | $82,28 | 3,33M |
| 2026-06-26 | $82,82 | +2,44 % | $81,95 | $82,92 | $81,64 | 5,70M |
| 2026-06-25 | $80,85 | +0,32 % | $80,56 | $82,13 | $80,46 | 3,35M |
| 2026-06-24 | $80,59 | +1,65 % | $79,67 | $81,06 | $78,89 | 3,80M |
| 2026-06-23 | $79,28 | +1,67 % | $78,97 | $79,58 | $78,25 | 3,64M |
| 2026-06-22 | $77,98 | -0,91 % | $78,68 | $79,20 | $77,94 | 3,76M |
| 2026-06-18 | $78,70 | -0,38 % | $80,37 | $80,37 | $78,42 | 6,46M |
| 2026-06-17 | $79,00 | -0,55 % | $78,98 | $79,50 | $78,49 | 3,69M |
| 2026-06-16 | $79,44 | -0,31 % | $80,08 | $80,64 | $78,94 | 2,78M |
| 2026-06-15 | $79,69 | +0,63 % | $78,96 | $79,72 | $78,34 | 4,57M |
| 2026-06-12 | $79,19 | -0,57 % | $80,20 | $80,20 | $78,95 | 2,49M |
| 2026-06-11 | $79,64 | +1,40 % | $78,41 | $80,11 | $78,41 | 3,58M |
| 2026-06-10 | $78,54 | +1,28 % | $78,32 | $79,08 | $77,79 | 2,76M |
| 2026-06-09 | $77,55 | +1,40 % | $76,34 | $78,18 | $76,00 | 2,49M |
| 2026-06-08 | $76,48 | +0,25 % | $76,05 | $76,86 | $76,00 | 2,80M |
| 2026-06-05 | $76,29 | +2,61 % | $74,62 | $76,40 | $74,50 | 3,61M |
| 2026-06-04 | $74,35 | -1,18 % | $76,15 | $76,40 | $74,24 | 2,43M |
| 2026-06-03 | $75,24 | +1,54 % | $73,71 | $75,33 | $73,65 | 2,91M |
| 2026-06-02 | $74,10 | +0,52 % | $73,54 | $74,62 | $73,03 | 3,63M |
| 2026-06-01 | $73,72 | -2,76 % | $74,83 | $75,30 | $73,42 | 3,32M |
| 2026-05-29 | $75,81 | -0,14 % | $75,71 | $76,07 | $75,18 | 5,24M |
| 2026-05-28 | $75,92 | +0,93 % | $76,27 | $76,42 | $74,93 | 2,76M |
| 2026-05-27 | $75,22 | -0,13 % | $75,60 | $76,20 | $75,08 | 2,98M |
| 2026-05-26 | $75,32 | -1,27 % | $75,90 | $76,26 | $74,95 | 2,87M |
| 2026-05-22 | $76,29 | -0,92 % | $76,92 | $77,09 | $75,91 | 3,33M |