70,580€
0,17%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 70,44 | 71,21 | 70,27 | 70,60 | 0,20% | - |
| 21.11.2024 | 69,92 | 70,57 | 68,39 | 70,46 | 2,89% | - |
| 20.11.2024 | 70,63 | 71,52 | 68,36 | 68,48 | -3,02% | - |
| 19.11.2024 | 70,30 | 72,57 | 68,97 | 70,61 | 0,43% | - |
| 18.11.2024 | 65,27 | 70,98 | 64,79 | 70,31 | 7,72% | 100,00 |
| 15.11.2024 | 63,20 | 65,38 | 62,30 | 65,27 | 3,14% | - |
| 14.11.2024 | 64,14 | 64,56 | 63,01 | 63,28 | -1,36% | - |
| 13.11.2024 | 63,51 | 64,28 | 63,08 | 64,15 | 1,04% | - |
| 12.11.2024 | 64,10 | 65,03 | 63,41 | 63,49 | -0,92% | - |
| 11.11.2024 | 63,44 | 64,85 | 63,44 | 64,08 | 1,01% | - |
| 08.11.2024 | 64,28 | 65,30 | 63,38 | 63,44 | -1,34% | - |
| 07.11.2024 | 65,26 | 67,63 | 62,90 | 64,30 | -1,49% | - |
| 06.11.2024 | 64,13 | 66,93 | 64,13 | 65,27 | 4,33% | - |
| 05.11.2024 | 66,53 | 66,90 | 61,89 | 62,56 | -5,97% | - |
| 04.11.2024 | 64,75 | 66,56 | 64,34 | 66,53 | 2,75% | - |
| 01.11.2024 | 65,16 | 65,75 | 64,61 | 64,75 | -0,63% | - |
| 31.10.2024 | 65,08 | 65,38 | 64,16 | 65,16 | 0,12% | - |
| 30.10.2024 | 65,10 | 65,53 | 64,80 | 65,08 | 0,00% | - |
| 29.10.2024 | 66,09 | 66,33 | 64,85 | 65,08 | -1,53% | - |
| 28.10.2024 | 64,91 | 66,16 | 64,91 | 66,09 | 1,88% | - |
| 25.10.2024 | 65,46 | 66,03 | 64,53 | 64,87 | -0,90% | - |
| 24.10.2024 | 65,14 | 66,16 | 64,94 | 65,46 | 0,46% | - |
| 23.10.2024 | 65,92 | 66,21 | 64,64 | 65,16 | -1,17% | - |
| 22.10.2024 | 66,51 | 66,51 | 65,02 | 65,93 | -0,86% | - |
| 21.10.2024 | 66,63 | 66,88 | 65,99 | 66,50 | -0,18% | - |
| 18.10.2024 | 66,17 | 66,74 | 64,37 | 66,62 | 0,59% | - |
| 17.10.2024 | 66,55 | 66,78 | 65,74 | 66,23 | -0,47% | - |
| 16.10.2024 | 65,28 | 66,57 | 64,80 | 66,54 | 1,87% | - |
| 15.10.2024 | 65,10 | 66,19 | 64,35 | 65,32 | 0,25% | - |
| 14.10.2024 | 64,48 | 65,44 | 64,09 | 65,16 | 1,02% | - |
| 11.10.2024 | 64,05 | 64,87 | 63,53 | 64,50 | 0,67% | - |
| 10.10.2024 | 64,47 | 64,62 | 63,35 | 64,07 | -0,71% | - |
| 09.10.2024 | 63,74 | 64,99 | 63,38 | 64,53 | 1,14% | - |
| 08.10.2024 | 63,14 | 64,12 | 62,68 | 63,80 | 1,11% | - |
| 07.10.2024 | 64,29 | 64,45 | 63,08 | 63,10 | -1,79% | - |
| 04.10.2024 | 63,96 | 65,35 | 63,82 | 64,25 | 0,42% | - |
| 03.10.2024 | 64,49 | 64,84 | 63,18 | 63,98 | -0,85% | - |
| 02.10.2024 | 65,01 | 65,18 | 64,14 | 64,53 | -0,75% | - |
| 01.10.2024 | 65,10 | 65,87 | 64,25 | 65,02 | -0,79% | - |
| 30.09.2024 | 65,56 | 65,85 | 65,02 | 65,54 | -0,15% | - |
| 27.09.2024 | 63,40 | 65,94 | 63,15 | 65,64 | 3,44% | - |
| 26.09.2024 | 62,73 | 63,98 | 62,65 | 63,46 | 1,07% | 40,00 |
| 25.09.2024 | 63,24 | 63,40 | 62,10 | 62,79 | -0,71% | - |
| 24.09.2024 | 64,47 | 64,75 | 63,17 | 63,24 | -1,88% | - |
| 23.09.2024 | 63,68 | 65,13 | 63,60 | 64,45 | 1,02% | - |
| 20.09.2024 | 64,99 | 64,99 | 63,74 | 63,80 | -1,86% | - |
| 19.09.2024 | 65,16 | 66,35 | 64,89 | 65,01 | -0,63% | - |
| 18.09.2024 | 64,11 | 65,43 | 63,13 | 65,42 | 2,14% | 2,00 |
| 17.09.2024 | 62,77 | 64,62 | 62,60 | 64,05 | 2,01% | - |
| 16.09.2024 | 63,20 | 64,07 | 61,92 | 62,79 | -1,24% | - |
| 13.09.2024 | 61,50 | 64,33 | 61,18 | 63,58 | 3,18% | - |
| 12.09.2024 | 60,91 | 61,70 | 60,50 | 61,62 | 1,23% | - |
| 11.09.2024 | 61,30 | 61,47 | 59,32 | 60,87 | -0,70% | - |
| 10.09.2024 | 62,43 | 62,72 | 60,78 | 61,30 | -1,72% | - |
| 09.09.2024 | 62,03 | 62,98 | 61,36 | 62,37 | 0,45% | - |
| 06.09.2024 | 62,89 | 63,60 | 61,96 | 62,09 | -1,21% | - |
| 05.09.2024 | 62,67 | 63,23 | 61,76 | 62,85 | 0,10% | - |
| 04.09.2024 | 63,82 | 64,18 | 62,43 | 62,79 | -1,46% | - |
| 03.09.2024 | 63,58 | 64,35 | 63,35 | 63,72 | 0,22% | - |
| 02.09.2024 | 63,80 | 63,91 | 63,47 | 63,58 | -0,41% | - |
| 30.08.2024 | 63,94 | 64,58 | 63,39 | 63,84 | -0,09% | - |
| 29.08.2024 | 63,38 | 64,68 | 62,91 | 63,90 | -1,18% | - |
| 28.08.2024 | 64,53 | 65,00 | 62,45 | 64,66 | 0,20% | - |
| 27.08.2024 | 63,54 | 64,65 | 63,13 | 64,53 | 1,53% | - |
| 26.08.2024 | 63,28 | 64,10 | 63,03 | 63,56 | 0,35% | - |
| 23.08.2024 | 62,85 | 63,84 | 62,77 | 63,34 | 0,84% | - |
| 22.08.2024 | 62,67 | 63,51 | 62,34 | 62,81 | 0,29% | - |
| 21.08.2024 | 62,00 | 62,78 | 61,95 | 62,63 | 1,05% | - |
| 20.08.2024 | 62,99 | 63,30 | 61,69 | 61,98 | -1,60% | - |
| 19.08.2024 | 63,28 | 63,84 | 62,96 | 62,99 | -0,52% | - |
| 16.08.2024 | 63,62 | 63,83 | 63,08 | 63,32 | -0,46% | - |
| 15.08.2024 | 62,23 | 63,86 | 62,21 | 63,61 | 2,23% | - |
| 14.08.2024 | 63,18 | 63,28 | 61,96 | 62,22 | -1,43% | - |
| 13.08.2024 | 62,07 | 63,80 | 61,99 | 63,12 | 1,59% | - |
| 12.08.2024 | 63,16 | 63,42 | 61,82 | 62,13 | -1,66% | - |
| 09.08.2024 | 62,53 | 63,85 | 62,09 | 63,18 | 1,33% | - |
| 08.08.2024 | 60,23 | 62,50 | 58,76 | 62,35 | 3,52% | - |
| 07.08.2024 | 58,57 | 62,84 | 58,57 | 60,23 | 3,24% | - |
| 06.08.2024 | 63,52 | 64,78 | 58,07 | 58,34 | -8,15% | - |
| 05.08.2024 | 64,98 | 66,27 | 62,44 | 63,52 | -2,25% | - |
| 02.08.2024 | 67,44 | 67,44 | 63,65 | 64,98 | -3,59% | - |
| 01.08.2024 | 67,06 | 67,71 | 66,51 | 67,40 | 1,40% | - |
| 31.07.2024 | 66,99 | 68,06 | 65,51 | 66,47 | -0,94% | - |
| 30.07.2024 | 65,88 | 67,24 | 65,88 | 67,10 | 1,59% | - |
| 29.07.2024 | 66,61 | 67,39 | 65,75 | 66,05 | -0,81% | 6,00 |
| 26.07.2024 | 65,42 | 66,66 | 65,42 | 66,59 | 1,66% | - |
| 25.07.2024 | 64,85 | 66,47 | 64,26 | 65,50 | 1,00% | - |
| 24.07.2024 | 64,49 | 65,42 | 63,55 | 64,85 | 0,59% | - |
| 23.07.2024 | 65,16 | 65,65 | 64,32 | 64,47 | -1,12% | - |
| 22.07.2024 | 64,63 | 67,37 | 64,60 | 65,20 | 0,85% | - |
| 19.07.2024 | 64,87 | 65,46 | 64,40 | 64,65 | -0,28% | - |
| 18.07.2024 | 65,14 | 67,21 | 64,80 | 64,83 | -0,45% | - |
| 17.07.2024 | 62,03 | 65,74 | 60,78 | 65,12 | 5,13% | - |
| 16.07.2024 | 60,43 | 62,22 | 59,94 | 61,94 | 2,53% | - |
| 15.07.2024 | 59,66 | 60,62 | 59,66 | 60,41 | 1,12% | - |
| 12.07.2024 | 59,92 | 60,06 | 59,46 | 59,74 | -0,30% | - |
| 11.07.2024 | 59,24 | 60,12 | 58,90 | 59,92 | 1,11% | - |
| 10.07.2024 | 59,60 | 59,84 | 59,06 | 59,26 | -0,54% | - |
| 09.07.2024 | 59,84 | 60,11 | 59,34 | 59,58 | -0,43% | - |
| 08.07.2024 | 59,88 | 60,63 | 59,66 | 59,84 | -0,17% | - |