76,055€
-1,62%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 77,26 | 77,75 | 75,71 | 76,06 | -1,62% | 180,00 |
| 29.10.2026 | 76,27 | 77,43 | 76,00 | 77,31 | 1,50% | - |
| 28.10.2026 | 75,78 | 76,82 | 75,01 | 76,17 | 0,61% | - |
| 27.10.2026 | 75,76 | 76,26 | 75,23 | 75,71 | 0,12% | - |
| 26.10.2026 | 75,82 | 77,01 | 75,25 | 75,62 | -0,29% | - |
| 23.10.2026 | 76,67 | 77,40 | 75,78 | 75,84 | -1,07% | - |
| 22.10.2026 | 75,01 | 76,81 | 74,61 | 76,66 | 1,31% | - |
| 21.10.2026 | 75,47 | 75,86 | 74,72 | 75,67 | 0,40% | 6,00 |
| 20.10.2026 | 74,80 | 76,22 | 74,54 | 75,37 | 0,64% | - |
| 19.10.2026 | 77,51 | 77,51 | 74,81 | 74,89 | -2,51% | - |
| 16.10.2026 | 77,52 | 78,26 | 76,33 | 76,82 | -0,93% | - |
| 15.10.2026 | 77,68 | 77,71 | 77,32 | 77,54 | 1,07% | - |
| 14.10.2026 | 75,89 | 77,27 | 75,51 | 76,72 | 0,99% | - |
| 13.10.2026 | 75,39 | 76,15 | 74,42 | 75,97 | 0,58% | 28,00 |
| 12.10.2026 | 74,97 | 75,91 | 74,69 | 75,53 | 0,69% | - |
| 09.10.2026 | 75,34 | 76,40 | 73,77 | 75,01 | -0,58% | 14,00 |
| 08.10.2026 | 74,74 | 75,46 | 71,80 | 75,45 | 0,95% | 1.268,00 |
| 07.10.2026 | 75,58 | 76,70 | 74,71 | 74,74 | -0,81% | - |
| 06.10.2026 | 75,17 | 76,75 | 74,62 | 75,35 | 0,37% | 323,00 |
| 05.10.2026 | 75,85 | 76,25 | 74,35 | 75,07 | -0,50% | - |
| 02.10.2026 | 75,44 | 76,51 | 74,16 | 75,45 | -0,11% | - |
| 01.10.2026 | 74,51 | 75,71 | 74,01 | 75,53 | 1,87% | - |
| 30.09.2026 | 74,93 | 75,19 | 74,13 | 74,14 | -1,08% | - |
| 29.09.2026 | 75,65 | 75,97 | 74,70 | 74,95 | -0,86% | - |
| 28.09.2026 | 75,89 | 76,32 | 75,00 | 75,60 | -0,26% | 600,00 |
| 25.09.2026 | 75,17 | 75,86 | 74,99 | 75,80 | 0,85% | - |
| 24.09.2026 | 74,75 | 75,44 | 73,36 | 75,16 | 0,56% | - |
| 23.09.2026 | 76,55 | 77,34 | 74,41 | 74,74 | -2,17% | 5.860,00 |
| 22.09.2026 | 74,33 | 76,61 | 73,83 | 76,40 | 2,76% | - |
| 21.09.2026 | 73,96 | 75,11 | 73,49 | 74,35 | 0,64% | - |
| 18.09.2026 | 74,06 | 74,91 | 73,20 | 73,88 | -0,28% | - |
| 17.09.2026 | 75,68 | 76,93 | 73,26 | 74,09 | -2,15% | 375,00 |
| 16.09.2026 | 75,75 | 76,80 | 75,32 | 75,72 | -0,12% | - |
| 15.09.2026 | 77,08 | 77,26 | 75,67 | 75,81 | -1,56% | - |
| 14.09.2026 | 76,00 | 77,40 | 75,81 | 77,01 | 1,06% | 6.120,00 |
| 11.09.2026 | 75,22 | 76,45 | 74,98 | 76,20 | 1,30% | - |
| 10.09.2026 | 75,60 | 76,70 | 74,71 | 75,22 | -0,54% | 2.720,00 |
| 09.09.2026 | 76,39 | 76,85 | 75,22 | 75,63 | -1,07% | 2.865,00 |
| 08.09.2026 | 77,21 | 77,92 | 76,28 | 76,45 | -1,10% | - |
| 07.09.2026 | 77,34 | 77,50 | 77,01 | 77,30 | -0,05% | - |
| 04.09.2026 | 78,15 | 78,76 | 77,20 | 77,34 | -1,04% | - |
| 03.09.2026 | 77,92 | 78,74 | 77,08 | 78,15 | 0,19% | - |
| 02.09.2026 | 76,47 | 78,82 | 76,00 | 78,00 | 2,11% | 350,00 |
| 01.09.2026 | 77,34 | 78,22 | 75,46 | 76,39 | -1,16% | 1.276,00 |
| 31.08.2026 | 77,25 | 77,94 | 76,08 | 77,29 | 0,00% | - |
| 28.08.2026 | 77,55 | 78,15 | 76,84 | 77,29 | -0,28% | - |
| 27.08.2026 | 77,56 | 78,35 | 76,70 | 77,50 | -0,08% | 26,00 |
| 26.08.2026 | 76,86 | 77,79 | 76,50 | 77,57 | 1,04% | - |
| 25.08.2026 | 76,80 | 77,40 | 75,87 | 76,77 | 0,04% | - |
| 24.08.2026 | 75,78 | 76,85 | 75,00 | 76,74 | 1,25% | 3.120,00 |
| 21.08.2026 | 75,65 | 76,31 | 75,47 | 75,79 | 0,09% | 740,00 |
| 20.08.2026 | 76,15 | 76,21 | 75,71 | 75,72 | -0,97% | - |
| 19.08.2026 | 76,98 | 78,25 | 76,08 | 76,46 | 20,40% | - |
| 05.05.2026 | 61,62 | 63,84 | 59,88 | 63,50 | 3,21% | 1.380,00 |
| 04.05.2026 | 63,01 | 63,26 | 61,42 | 61,53 | -3,11% | - |
| 30.04.2026 | 63,01 | 63,70 | 62,28 | 63,50 | 0,45% | - |
| 29.04.2026 | 65,06 | 65,30 | 62,86 | 63,22 | -2,75% | - |
| 28.04.2026 | 65,95 | 66,23 | 64,37 | 65,00 | -1,25% | 6.000,00 |
| 27.04.2026 | 66,17 | 66,63 | 65,32 | 65,83 | -0,48% | - |
| 24.04.2026 | 67,01 | 67,51 | 65,59 | 66,15 | -1,21% | - |
| 23.04.2026 | 66,51 | 67,39 | 66,01 | 66,96 | 0,33% | - |
| 22.04.2026 | 67,51 | 67,76 | 66,35 | 66,74 | -0,55% | - |
| 21.04.2026 | 67,25 | 68,81 | 67,01 | 67,11 | -0,07% | - |
| 20.04.2026 | 67,01 | 67,77 | 66,50 | 67,16 | 0,23% | - |
| 17.04.2026 | 65,51 | 67,70 | 65,01 | 67,00 | 2,29% | 1.500,00 |
| 16.04.2026 | 65,63 | 66,25 | 65,20 | 65,50 | -0,26% | - |
| 15.04.2026 | 65,43 | 66,12 | 65,17 | 65,67 | 0,34% | - |
| 14.04.2026 | 64,59 | 65,81 | 64,25 | 65,45 | 1,25% | - |
| 13.04.2026 | 63,88 | 65,45 | 63,33 | 64,64 | 0,28% | 3.100,00 |
| 10.04.2026 | 64,70 | 65,11 | 63,88 | 64,46 | -0,26% | - |
| 09.04.2026 | 64,79 | 65,23 | 63,71 | 64,63 | -0,23% | 15,00 |
| 08.04.2026 | 65,01 | 65,51 | 63,65 | 64,78 | 2,41% | 2.000,00 |
| 07.04.2026 | 64,50 | 65,50 | 63,25 | 63,25 | -1,33% | 7.854,00 |
| 02.04.2026 | 62,45 | 64,98 | 62,11 | 64,11 | 1,78% | - |
| 01.04.2026 | 63,78 | 64,27 | 62,98 | 62,99 | -1,16% | - |
| 31.03.2026 | 63,69 | 64,34 | 62,78 | 63,73 | 0,49% | - |
| 30.03.2026 | 62,67 | 63,65 | 62,63 | 63,42 | 1,26% | - |
| 27.03.2026 | 64,07 | 64,17 | 62,12 | 62,63 | -2,00% | - |
| 26.03.2026 | 64,05 | 65,42 | 63,65 | 63,91 | -0,48% | - |
| 25.03.2026 | 63,83 | 64,75 | 62,95 | 64,22 | 0,68% | 160,00 |
| 24.03.2026 | 64,28 | 64,43 | 63,24 | 63,78 | -0,51% | - |
| 23.03.2026 | 61,73 | 64,33 | 61,45 | 64,11 | 2,73% | - |
| 20.03.2026 | 62,74 | 63,54 | 62,13 | 62,40 | -0,55% | 17,00 |
| 19.03.2026 | 63,71 | 63,83 | 61,63 | 62,75 | -1,58% | - |
| 18.03.2026 | 65,21 | 65,35 | 63,66 | 63,76 | -1,77% | 140,00 |
| 17.03.2026 | 64,79 | 65,41 | 64,60 | 64,91 | 0,11% | - |
| 16.03.2026 | 66,69 | 66,74 | 64,52 | 64,84 | -2,07% | - |
| 13.03.2026 | 64,88 | 66,34 | 64,77 | 66,21 | 1,73% | - |
| 12.03.2026 | 65,81 | 66,71 | 64,75 | 65,08 | -1,52% | - |
| 11.03.2026 | 65,65 | 67,00 | 65,54 | 66,09 | 0,59% | - |
| 10.03.2026 | 67,28 | 67,87 | 65,67 | 65,70 | -2,21% | 4.480,00 |
| 09.03.2026 | 66,26 | 67,39 | 65,40 | 67,18 | 0,58% | 15,00 |
| 06.03.2026 | 69,03 | 69,35 | 66,40 | 66,80 | -3,27% | - |
| 05.03.2026 | 69,22 | 69,80 | 68,43 | 69,06 | -0,32% | 28,00 |
| 04.03.2026 | 68,77 | 70,17 | 68,52 | 69,28 | 0,30% | - |
| 03.03.2026 | 69,27 | 69,60 | 68,06 | 69,07 | -0,78% | 2.500,00 |
| 02.03.2026 | 69,24 | 70,32 | 68,62 | 69,61 | -0,17% | - |
| 27.02.2026 | 69,04 | 69,99 | 68,22 | 69,73 | 0,98% | - |
| 26.02.2026 | 69,33 | 69,59 | 68,04 | 69,05 | -0,48% | 141,00 |
| 25.02.2026 | 70,60 | 71,05 | 68,98 | 69,38 | -1,82% | 150,00 |