8,964€
1,39%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 9,56 | 9,77 | 9,33 | 9,74 | 1,73% | 1.662,00 |
| 04.05.2026 | 10,09 | 10,14 | 9,52 | 9,57 | -4,35% | 264,00 |
| 30.04.2026 | 9,75 | 10,07 | 9,70 | 10,01 | 1,77% | - |
| 29.04.2026 | 10,11 | 10,14 | 9,74 | 9,83 | -2,31% | 5.668,00 |
| 28.04.2026 | 10,25 | 10,26 | 9,94 | 10,07 | -1,19% | 395,00 |
| 27.04.2026 | 10,17 | 10,29 | 10,08 | 10,19 | 0,24% | 875,00 |
| 24.04.2026 | 10,18 | 10,25 | 10,04 | 10,16 | -0,27% | 3.000,00 |
| 23.04.2026 | 10,34 | 10,51 | 9,98 | 10,19 | -1,94% | 12.000,00 |
| 22.04.2026 | 10,54 | 10,71 | 10,33 | 10,39 | -0,92% | 12.402,00 |
| 21.04.2026 | 10,87 | 11,05 | 10,41 | 10,49 | -3,32% | - |
| 20.04.2026 | 10,59 | 11,00 | 10,52 | 10,85 | 2,01% | 7.450,00 |
| 17.04.2026 | 10,30 | 10,81 | 10,25 | 10,64 | 3,58% | - |
| 16.04.2026 | 10,23 | 10,38 | 10,13 | 10,27 | 0,51% | 1.248,00 |
| 15.04.2026 | 10,36 | 10,41 | 10,18 | 10,22 | -1,31% | 18.750,00 |
| 14.04.2026 | 10,19 | 10,46 | 10,17 | 10,35 | 1,41% | 420,00 |
| 13.04.2026 | 9,95 | 10,23 | 9,83 | 10,21 | 2,24% | 5.740,00 |
| 10.04.2026 | 10,14 | 10,27 | 9,96 | 9,98 | -1,74% | 400,00 |
| 09.04.2026 | 10,27 | 10,27 | 9,86 | 10,16 | -1,03% | 511,00 |
| 08.04.2026 | 10,09 | 10,61 | 10,04 | 10,27 | 3,26% | 112,00 |
| 07.04.2026 | 10,09 | 10,11 | 9,78 | 9,94 | -1,43% | 4.680,00 |
| 02.04.2026 | 9,99 | 10,30 | 9,78 | 10,09 | 0,16% | - |
| 01.04.2026 | 10,08 | 10,29 | 9,99 | 10,07 | 0,26% | - |
| 31.03.2026 | 9,87 | 10,14 | 9,75 | 10,04 | 2,94% | 1.295,00 |
| 30.03.2026 | 9,95 | 10,17 | 9,66 | 9,76 | -1,96% | 5.171,00 |
| 27.03.2026 | 10,15 | 10,16 | 9,78 | 9,95 | -1,70% | 3.600,00 |
| 26.03.2026 | 10,11 | 10,52 | 9,96 | 10,12 | 0,21% | 3.200,00 |
| 25.03.2026 | 9,89 | 10,19 | 9,79 | 10,10 | 1,75% | 17.000,00 |
| 24.03.2026 | 10,00 | 10,14 | 9,70 | 9,93 | -0,07% | - |
| 23.03.2026 | 9,45 | 10,13 | 9,40 | 9,94 | 4,89% | 2.650,00 |
| 20.03.2026 | 9,73 | 9,81 | 9,40 | 9,47 | -2,67% | 4.968,00 |
| 19.03.2026 | 10,15 | 10,17 | 9,63 | 9,73 | -3,59% | 3.584,00 |
| 18.03.2026 | 10,66 | 10,68 | 10,08 | 10,10 | -4,64% | 1.280,00 |
| 17.03.2026 | 10,15 | 10,74 | 10,14 | 10,59 | 3,85% | - |
| 16.03.2026 | 10,14 | 10,32 | 10,04 | 10,19 | 0,96% | 783,00 |
| 13.03.2026 | 10,26 | 10,38 | 9,84 | 10,10 | -1,89% | 2.780,00 |
| 12.03.2026 | 10,98 | 11,00 | 10,23 | 10,29 | -6,31% | - |
| 11.03.2026 | 10,91 | 11,13 | 10,82 | 10,99 | 0,44% | 3.105,00 |
| 10.03.2026 | 11,01 | 11,30 | 10,81 | 10,94 | -0,66% | 2.906,00 |
| 09.03.2026 | 10,92 | 11,12 | 10,50 | 11,01 | 0,38% | 152,00 |
| 06.03.2026 | 11,51 | 11,56 | 10,63 | 10,97 | -4,44% | 4.742,00 |
| 05.03.2026 | 11,57 | 11,61 | 11,29 | 11,48 | -0,72% | 2.500,00 |
| 04.03.2026 | 11,49 | 12,08 | 11,44 | 11,56 | 0,57% | 633,00 |
| 03.03.2026 | 12,19 | 12,23 | 11,36 | 11,50 | -6,12% | 7.999,00 |
| 02.03.2026 | 12,38 | 12,40 | 11,82 | 12,25 | -1,36% | 9.250,00 |
| 27.02.2026 | 10,95 | 12,47 | 10,75 | 12,41 | 8,50% | 12.384,00 |
| 26.02.2026 | 10,83 | 12,54 | 10,17 | 11,44 | 5,43% | 8.680,00 |
| 25.02.2026 | 11,15 | 11,20 | 10,60 | 10,85 | -2,79% | 1.148,00 |
| 24.02.2026 | 10,68 | 11,36 | 10,65 | 11,17 | 4,79% | 784,00 |
| 23.02.2026 | 10,56 | 10,75 | 10,32 | 10,66 | 0,14% | 4.091,00 |
| 20.02.2026 | 10,67 | 10,85 | 10,47 | 10,64 | 0,36% | 274,00 |
| 19.02.2026 | 10,61 | 11,40 | 10,54 | 10,60 | 0,04% | 1.590,00 |
| 18.02.2026 | 10,51 | 10,75 | 10,45 | 10,60 | 0,89% | 3.069,00 |
| 17.02.2026 | 10,91 | 10,96 | 10,46 | 10,51 | -3,71% | 90,00 |
| 16.02.2026 | 10,90 | 11,00 | 10,88 | 10,91 | 0,06% | 2.934,00 |
| 13.02.2026 | 10,81 | 11,06 | 10,75 | 10,90 | 0,80% | 765,00 |
| 12.02.2026 | 11,57 | 11,62 | 10,70 | 10,82 | -6,41% | 7.250,00 |
| 11.02.2026 | 11,71 | 11,81 | 11,37 | 11,56 | -1,49% | 8.500,00 |
| 10.02.2026 | 11,50 | 11,91 | 11,44 | 11,73 | 2,09% | 880,00 |
| 09.02.2026 | 11,62 | 11,65 | 11,25 | 11,49 | -1,37% | 1.644,00 |
| 06.02.2026 | 10,61 | 11,68 | 10,52 | 11,65 | 10,28% | 3.657,00 |
| 05.02.2026 | 10,66 | 10,72 | 10,41 | 10,57 | -1,01% | - |
| 04.02.2026 | 10,16 | 10,73 | 10,13 | 10,68 | 5,19% | 500,00 |
| 03.02.2026 | 10,36 | 10,51 | 9,98 | 10,15 | -2,14% | 514,00 |
| 02.02.2026 | 10,44 | 10,60 | 10,31 | 10,37 | -1,33% | - |
| 30.01.2026 | 10,23 | 10,60 | 10,18 | 10,51 | 2,59% | 12.145,00 |
| 29.01.2026 | 10,30 | 10,33 | 10,05 | 10,25 | -0,89% | 2.450,00 |
| 28.01.2026 | 10,72 | 10,76 | 10,24 | 10,34 | -2,66% | 1.022,00 |
| 27.01.2026 | 10,77 | 10,78 | 10,53 | 10,62 | -0,89% | - |
| 26.01.2026 | 10,72 | 10,78 | 10,53 | 10,72 | -0,33% | 4.940,00 |
| 23.01.2026 | 11,10 | 11,12 | 10,65 | 10,75 | -2,76% | - |
| 22.01.2026 | 10,92 | 11,07 | 10,78 | 11,06 | 1,28% | 607,00 |
| 21.01.2026 | 10,30 | 10,99 | 10,24 | 10,92 | 6,20% | 2.865,00 |
| 20.01.2026 | 10,40 | 10,43 | 10,18 | 10,28 | -1,24% | - |
| 19.01.2026 | 10,49 | 10,52 | 10,40 | 10,41 | -1,17% | 4.824,00 |
| 16.01.2026 | 10,84 | 10,89 | 10,49 | 10,53 | -2,81% | 116,00 |
| 15.01.2026 | 10,61 | 10,94 | 10,37 | 10,84 | 2,17% | 2.370,00 |
| 14.01.2026 | 10,39 | 10,84 | 10,38 | 10,61 | 1,82% | 4.365,00 |
| 13.01.2026 | 10,73 | 10,87 | 10,27 | 10,42 | -2,89% | 2.808,00 |
| 12.01.2026 | 10,91 | 11,02 | 10,50 | 10,73 | -2,50% | 768,00 |
| 09.01.2026 | 10,73 | 11,05 | 10,44 | 11,00 | 2,71% | 7.034,00 |
| 08.01.2026 | 10,59 | 10,87 | 10,46 | 10,71 | 1,06% | 2.960,00 |
| 07.01.2026 | 10,58 | 10,72 | 10,54 | 10,60 | 0,08% | 3.064,00 |
| 06.01.2026 | 9,90 | 10,62 | 9,87 | 10,59 | 6,87% | 12,00 |
| 05.01.2026 | 9,68 | 10,03 | 9,60 | 9,91 | 3,14% | 112,00 |
| 02.01.2026 | 9,73 | 9,82 | 9,55 | 9,61 | 0,17% | 3.715,00 |
| 30.12.2025 | 9,57 | 9,59 | 9,55 | 9,59 | 0,29% | - |
| 29.12.2025 | 9,81 | 9,85 | 9,51 | 9,56 | 1,79% | 4.200,00 |
| 23.12.2025 | 9,58 | 9,60 | 9,36 | 9,40 | -1,95% | - |
| 22.12.2025 | 9,57 | 9,64 | 9,52 | 9,58 | 0,04% | 2.645,00 |
| 19.12.2025 | 9,63 | 9,63 | 9,43 | 9,58 | -0,46% | 1.320,00 |
| 18.12.2025 | 9,73 | 9,89 | 9,62 | 9,62 | -1,34% | 110,00 |
| 17.12.2025 | 9,69 | 9,82 | 9,59 | 9,75 | 1,16% | 2.200,00 |
| 16.12.2025 | 9,63 | 9,70 | 9,48 | 9,64 | -0,61% | 1.074,00 |
| 15.12.2025 | 9,87 | 10,00 | 9,55 | 9,70 | -1,56% | 3.105,00 |
| 12.12.2025 | 9,88 | 10,04 | 9,83 | 9,85 | -0,61% | - |
| 11.12.2025 | 9,93 | 10,04 | 9,78 | 9,91 | -0,47% | 4.970,00 |
| 10.12.2025 | 9,54 | 10,02 | 9,52 | 9,96 | 4,34% | 3.600,00 |
| 09.12.2025 | 9,47 | 9,69 | 9,46 | 9,55 | 0,07% | 73,00 |
| 08.12.2025 | 9,66 | 9,75 | 9,47 | 9,54 | -1,31% | 1.006,00 |
| 05.12.2025 | 9,70 | 9,81 | 9,64 | 9,67 | -0,22% | 1.139,00 |