61,030€
-0,55%
Echtzeit-Aktienkurs Henry Schein
Bid:
Ask:
Aktienkurse zur Henry Schein Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 61,37 | 61,57 | 60,52 | 61,01 | -0,59% | - |
| 08.05.2025 | 58,92 | 61,70 | 58,88 | 61,37 | 4,32% | - |
| 07.05.2025 | 58,91 | 59,33 | 58,17 | 58,83 | 0,93% | - |
| 06.05.2025 | 58,86 | 59,85 | 58,00 | 58,29 | -1,00% | 20,00 |
| 05.05.2025 | 57,21 | 59,38 | 55,22 | 58,88 | 1,94% | 20,00 |
| 02.05.2025 | 57,05 | 58,08 | 56,61 | 57,76 | 0,68% | - |
| 30.04.2025 | 58,06 | 58,13 | 56,46 | 57,37 | -1,43% | - |
| 29.04.2025 | 57,58 | 58,51 | 57,20 | 58,20 | 1,36% | - |
| 28.04.2025 | 56,93 | 58,24 | 56,92 | 57,42 | 0,05% | - |
| 25.04.2025 | 58,16 | 58,84 | 57,06 | 57,39 | -1,54% | - |
| 24.04.2025 | 57,90 | 58,46 | 56,98 | 58,29 | 0,76% | - |
| 23.04.2025 | 57,67 | 58,88 | 56,53 | 57,85 | 2,32% | - |
| 22.04.2025 | 54,64 | 56,56 | 54,50 | 56,54 | -0,67% | - |
| 17.04.2025 | 56,10 | 56,94 | 55,51 | 56,92 | 2,34% | - |
| 16.04.2025 | 57,00 | 57,00 | 54,89 | 55,62 | -2,40% | - |
| 15.04.2025 | 57,82 | 58,20 | 56,54 | 56,99 | -1,38% | 25,00 |
| 14.04.2025 | 57,64 | 58,22 | 56,56 | 57,79 | 1,67% | - |
| 11.04.2025 | 56,22 | 57,38 | 54,79 | 56,84 | 0,05% | - |
| 10.04.2025 | 60,45 | 60,89 | 56,18 | 56,81 | -6,18% | - |
| 09.04.2025 | 57,22 | 60,58 | 54,82 | 60,55 | 5,97% | 140,00 |
| 08.04.2025 | 58,98 | 60,75 | 56,48 | 57,14 | -2,96% | - |
| 07.04.2025 | 57,41 | 59,80 | 55,35 | 58,88 | -1,54% | - |
| 04.04.2025 | 60,27 | 60,59 | 57,37 | 59,80 | -1,01% | 120,00 |
| 03.04.2025 | 63,74 | 63,78 | 59,52 | 60,41 | -5,34% | - |
| 02.04.2025 | 63,93 | 64,34 | 62,93 | 63,82 | -0,28% | - |
| 01.04.2025 | 63,34 | 64,31 | 62,91 | 64,00 | 1,04% | - |
| 31.03.2025 | 62,95 | 63,68 | 62,68 | 63,34 | -0,05% | - |
| 28.03.2025 | 64,71 | 64,71 | 63,33 | 63,37 | -1,75% | - |
| 27.03.2025 | 64,95 | 65,00 | 64,00 | 64,50 | -0,69% | - |
| 26.03.2025 | 64,35 | 65,06 | 63,96 | 64,95 | 1,12% | - |
| 25.03.2025 | 65,51 | 65,76 | 63,98 | 64,23 | -2,03% | - |
| 24.03.2025 | 63,81 | 65,56 | 63,81 | 65,56 | 2,20% | - |
| 21.03.2025 | 64,91 | 65,49 | 63,54 | 64,15 | -1,20% | - |
| 20.03.2025 | 65,50 | 65,79 | 64,71 | 64,93 | -0,12% | - |
| 19.03.2025 | 65,87 | 66,46 | 64,88 | 65,01 | -1,13% | - |
| 18.03.2025 | 65,77 | 66,03 | 65,19 | 65,75 | -0,03% | - |
| 17.03.2025 | 64,63 | 66,31 | 64,10 | 65,77 | 1,39% | - |
| 14.03.2025 | 64,67 | 64,99 | 63,84 | 64,87 | 0,84% | - |
| 13.03.2025 | 64,25 | 65,35 | 63,70 | 64,33 | 0,16% | - |
| 12.03.2025 | 66,83 | 68,17 | 64,19 | 64,23 | -3,83% | - |
| 11.03.2025 | 69,20 | 69,24 | 66,70 | 66,79 | -2,92% | - |
| 10.03.2025 | 68,87 | 71,79 | 67,47 | 68,80 | 0,04% | - |
| 07.03.2025 | 67,66 | 69,27 | 65,78 | 68,77 | 1,64% | - |
| 06.03.2025 | 66,24 | 67,67 | 64,67 | 67,66 | 2,21% | - |
| 05.03.2025 | 66,18 | 66,70 | 64,72 | 66,20 | -0,17% | 50,00 |
| 04.03.2025 | 67,53 | 67,88 | 66,07 | 66,31 | -1,82% | - |
| 03.03.2025 | 69,57 | 69,57 | 67,43 | 67,54 | -2,93% | - |
| 28.02.2025 | 69,37 | 69,85 | 68,73 | 69,58 | 0,39% | - |
| 27.02.2025 | 69,31 | 70,33 | 68,84 | 69,31 | 0,27% | - |
| 26.02.2025 | 72,12 | 72,89 | 68,87 | 69,12 | -4,15% | - |
| 25.02.2025 | 74,17 | 76,31 | 69,74 | 72,11 | -2,80% | - |
| 24.02.2025 | 73,83 | 74,71 | 73,15 | 74,19 | 0,51% | - |
| 21.02.2025 | 74,34 | 75,14 | 73,53 | 73,81 | -0,70% | - |
| 20.02.2025 | 74,68 | 74,93 | 73,70 | 74,33 | -0,46% | - |
| 19.02.2025 | 74,25 | 74,75 | 73,66 | 74,67 | 0,46% | - |
| 18.02.2025 | 72,66 | 74,35 | 72,21 | 74,33 | 2,31% | - |
| 17.02.2025 | 72,42 | 72,80 | 72,42 | 72,65 | 0,25% | - |
| 14.02.2025 | 74,22 | 74,36 | 72,33 | 72,47 | -2,34% | - |
| 13.02.2025 | 73,78 | 75,07 | 73,39 | 74,21 | -0,03% | - |
| 12.02.2025 | 74,79 | 75,13 | 73,48 | 74,23 | -0,67% | 100,00 |
| 11.02.2025 | 76,18 | 77,43 | 74,22 | 74,73 | -2,30% | - |
| 10.02.2025 | 76,44 | 77,16 | 76,23 | 76,49 | -0,01% | - |
| 07.02.2025 | 76,91 | 77,26 | 76,09 | 76,50 | -0,40% | - |
| 06.02.2025 | 78,76 | 79,28 | 76,79 | 76,81 | -2,36% | - |
| 05.02.2025 | 77,65 | 79,08 | 76,55 | 78,67 | 1,44% | 20,00 |
| 04.02.2025 | 77,65 | 77,65 | 76,20 | 77,55 | 0,22% | - |
| 03.02.2025 | 77,49 | 78,19 | 76,20 | 77,38 | 0,35% | - |
| 31.01.2025 | 76,88 | 78,02 | 76,49 | 77,11 | 0,21% | 7,00 |
| 30.01.2025 | 76,59 | 78,08 | 76,04 | 76,95 | 0,12% | - |
| 29.01.2025 | 72,97 | 78,67 | 72,81 | 76,86 | 5,42% | 200,00 |
| 28.01.2025 | 73,14 | 74,00 | 72,67 | 72,91 | -0,27% | - |
| 27.01.2025 | 71,37 | 73,12 | 68,67 | 73,11 | 2,29% | 335,00 |
| 24.01.2025 | 71,79 | 71,79 | 69,08 | 71,47 | -0,45% | - |
| 23.01.2025 | 72,57 | 72,98 | 70,91 | 71,79 | -0,03% | - |
| 22.01.2025 | 71,16 | 72,02 | 69,48 | 71,81 | 0,81% | - |
| 21.01.2025 | 70,54 | 72,09 | 70,53 | 71,23 | 1,05% | - |
| 20.01.2025 | 71,07 | 71,12 | 70,47 | 70,49 | -1,09% | - |
| 17.01.2025 | 69,65 | 71,43 | 69,60 | 71,27 | 2,31% | - |
| 16.01.2025 | 69,15 | 69,97 | 68,42 | 69,66 | 0,83% | - |
| 15.01.2025 | 69,14 | 70,32 | 68,97 | 69,09 | -0,07% | - |
| 14.01.2025 | 69,09 | 69,69 | 68,67 | 69,14 | -0,17% | - |
| 13.01.2025 | 67,87 | 69,59 | 67,16 | 69,26 | 1,84% | - |
| 10.01.2025 | 68,79 | 69,20 | 67,97 | 68,01 | -1,13% | - |
| 09.01.2025 | 68,86 | 68,98 | 68,62 | 68,79 | -0,15% | - |
| 08.01.2025 | 69,29 | 69,89 | 68,21 | 68,89 | -0,52% | - |
| 07.01.2025 | 69,66 | 69,79 | 68,71 | 69,25 | 0,38% | - |
| 06.01.2025 | 67,04 | 69,97 | 66,91 | 68,99 | 3,03% | 300,00 |
| 03.01.2025 | 66,77 | 67,35 | 66,37 | 66,96 | 0,24% | - |
| 02.01.2025 | 67,39 | 67,69 | 66,21 | 66,80 | 0,09% | - |
| 30.12.2024 | 67,56 | 67,56 | 66,62 | 66,74 | -0,76% | - |
| 27.12.2024 | 67,34 | 68,19 | 67,16 | 67,25 | -0,09% | - |
| 23.12.2024 | 66,99 | 68,06 | 66,76 | 67,31 | 0,54% | - |
| 20.12.2024 | 66,55 | 67,46 | 65,19 | 66,95 | 0,60% | - |
| 19.12.2024 | 68,23 | 68,51 | 66,05 | 66,55 | -2,58% | - |
| 18.12.2024 | 69,76 | 70,10 | 68,08 | 68,31 | -2,11% | - |
| 17.12.2024 | 71,50 | 72,23 | 69,73 | 69,78 | -2,35% | - |
| 16.12.2024 | 72,86 | 73,82 | 71,43 | 71,46 | -2,14% | - |
| 13.12.2024 | 73,61 | 74,02 | 72,28 | 73,02 | -0,67% | - |
| 12.12.2024 | 73,23 | 73,87 | 72,86 | 73,51 | 0,30% | - |
| 11.12.2024 | 71,01 | 74,60 | 71,01 | 73,29 | 3,23% | - |