63,505€
0,38%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 68,41 | 75,33 | 68,35 | 70,66 | 3,36% | 1.092,00 |
| 23.02.2026 | 66,99 | 69,56 | 66,69 | 68,37 | 1,20% | 136,00 |
| 20.02.2026 | 65,35 | 67,58 | 64,76 | 67,56 | 3,59% | - |
| 19.02.2026 | 66,17 | 66,60 | 65,17 | 65,22 | -1,53% | - |
| 18.02.2026 | 65,16 | 67,04 | 65,16 | 66,23 | 1,68% | 27,00 |
| 17.02.2026 | 65,83 | 66,71 | 64,92 | 65,13 | -1,27% | - |
| 16.02.2026 | 65,89 | 66,19 | 65,71 | 65,97 | 0,12% | - |
| 13.02.2026 | 66,17 | 67,00 | 65,28 | 65,89 | -0,21% | - |
| 12.02.2026 | 68,84 | 69,67 | 65,85 | 66,03 | -4,01% | 506,00 |
| 11.02.2026 | 68,01 | 68,85 | 67,77 | 68,79 | 0,97% | 255,00 |
| 10.02.2026 | 67,27 | 68,82 | 67,06 | 68,13 | 1,34% | - |
| 09.02.2026 | 67,36 | 67,45 | 65,48 | 67,23 | -0,33% | 15,00 |
| 06.02.2026 | 65,56 | 68,55 | 65,28 | 67,45 | 3,18% | 2.486,00 |
| 05.02.2026 | 63,83 | 65,95 | 62,99 | 65,37 | 2,57% | 2.464,00 |
| 04.02.2026 | 61,81 | 64,32 | 61,54 | 63,73 | 3,01% | 300,00 |
| 03.02.2026 | 63,87 | 64,64 | 61,83 | 61,87 | -3,13% | - |
| 02.02.2026 | 63,63 | 64,38 | 63,25 | 63,87 | 0,25% | - |
| 30.01.2026 | 62,10 | 63,71 | 61,61 | 63,71 | 2,61% | - |
| 29.01.2026 | 62,63 | 63,39 | 61,95 | 62,09 | -1,11% | - |
| 28.01.2026 | 64,45 | 64,83 | 62,79 | 62,79 | -1,64% | - |
| 27.01.2026 | 65,55 | 65,84 | 63,59 | 63,84 | -2,25% | 48,00 |
| 26.01.2026 | 65,15 | 65,62 | 64,62 | 65,31 | 0,06% | 2.500,00 |
| 23.01.2026 | 66,99 | 66,99 | 65,23 | 65,27 | -2,22% | - |
| 22.01.2026 | 67,53 | 68,15 | 66,60 | 66,75 | -1,18% | 723,00 |
| 21.01.2026 | 66,33 | 67,57 | 66,02 | 67,55 | 1,87% | 255,00 |
| 20.01.2026 | 67,82 | 67,85 | 66,16 | 66,31 | -2,74% | - |
| 19.01.2026 | 68,23 | 68,31 | 67,71 | 68,18 | -1,15% | - |
| 16.01.2026 | 67,29 | 69,02 | 67,08 | 68,97 | 2,53% | - |
| 15.01.2026 | 65,59 | 68,10 | 65,42 | 67,27 | 2,69% | 112,00 |
| 14.01.2026 | 65,07 | 66,04 | 64,27 | 65,51 | 0,61% | - |
| 13.01.2026 | 65,28 | 65,82 | 64,91 | 65,11 | -0,21% | 70,00 |
| 12.01.2026 | 66,25 | 66,53 | 63,42 | 65,25 | -2,19% | - |
| 09.01.2026 | 67,81 | 68,24 | 65,44 | 66,71 | -1,54% | 15,00 |
| 08.01.2026 | 66,80 | 68,73 | 66,57 | 67,75 | 1,26% | - |
| 07.01.2026 | 67,17 | 67,85 | 66,64 | 66,91 | -0,42% | 208,00 |
| 06.01.2026 | 66,87 | 67,86 | 66,39 | 67,19 | 0,27% | 44,00 |
| 05.01.2026 | 65,80 | 67,03 | 65,47 | 67,01 | 2,26% | - |
| 02.01.2026 | 64,42 | 66,05 | 64,32 | 65,53 | 0,86% | - |
| 30.12.2025 | 64,92 | 65,03 | 64,83 | 64,97 | 0,06% | - |
| 29.12.2025 | 64,72 | 65,15 | 64,14 | 64,93 | 0,09% | - |
| 23.12.2025 | 65,89 | 66,00 | 64,79 | 64,87 | -1,67% | - |
| 22.12.2025 | 66,06 | 66,44 | 65,35 | 65,97 | -0,18% | - |
| 19.12.2025 | 65,73 | 66,35 | 65,41 | 66,09 | 0,61% | - |
| 18.12.2025 | 65,30 | 66,33 | 65,14 | 65,69 | 0,67% | - |
| 17.12.2025 | 65,76 | 66,20 | 64,99 | 65,25 | -0,55% | - |
| 16.12.2025 | 65,73 | 65,87 | 64,77 | 65,61 | -0,36% | - |
| 15.12.2025 | 65,20 | 66,02 | 64,88 | 65,85 | 1,01% | - |
| 12.12.2025 | 64,55 | 65,38 | 63,46 | 65,19 | 0,68% | 1.616,00 |
| 11.12.2025 | 64,83 | 65,93 | 64,17 | 64,75 | -0,18% | - |
| 10.12.2025 | 63,98 | 65,31 | 63,81 | 64,87 | 1,31% | - |
| 09.12.2025 | 62,59 | 64,60 | 62,51 | 64,03 | 1,97% | 15,00 |
| 08.12.2025 | 63,11 | 63,63 | 62,52 | 62,79 | -0,70% | - |
| 05.12.2025 | 62,88 | 63,44 | 62,63 | 63,23 | 0,38% | 6,00 |