57,650€
-1,97%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 58,76 | 59,18 | 57,25 | 57,65 | -1,97% | 300,00 |
| 02.09.2025 | 59,38 | 60,32 | 58,60 | 58,81 | -0,98% | - |
| 01.09.2025 | 59,32 | 59,44 | 59,09 | 59,39 | -0,13% | - |
| 29.08.2025 | 59,10 | 59,80 | 58,74 | 59,47 | 0,59% | - |
| 28.08.2025 | 59,09 | 59,38 | 58,66 | 59,12 | -0,34% | - |
| 27.08.2025 | 59,40 | 59,99 | 59,01 | 59,32 | -0,12% | - |
| 26.08.2025 | 58,90 | 61,01 | 58,74 | 59,39 | 0,64% | 825,00 |
| 25.08.2025 | 59,38 | 59,50 | 58,74 | 59,01 | -0,61% | - |
| 22.08.2025 | 58,76 | 60,26 | 58,43 | 59,37 | 1,02% | - |
| 21.08.2025 | 58,90 | 59,08 | 58,35 | 58,77 | -0,22% | - |
| 20.08.2025 | 58,66 | 59,12 | 58,22 | 58,90 | 0,44% | - |
| 19.08.2025 | 57,50 | 58,76 | 57,22 | 58,64 | 1,65% | - |
| 18.08.2025 | 58,32 | 58,57 | 57,67 | 57,69 | -0,52% | 7,00 |
| 15.08.2025 | 58,25 | 58,80 | 57,81 | 57,99 | -0,65% | - |
| 14.08.2025 | 58,91 | 59,12 | 57,86 | 58,37 | -0,92% | - |
| 13.08.2025 | 57,79 | 59,05 | 57,44 | 58,91 | 1,90% | - |
| 12.08.2025 | 57,34 | 58,31 | 56,86 | 57,81 | 1,49% | - |
| 11.08.2025 | 56,55 | 57,46 | 56,48 | 56,96 | 0,56% | - |
| 08.08.2025 | 56,51 | 57,02 | 55,79 | 56,64 | 0,30% | - |
| 07.08.2025 | 56,88 | 58,05 | 56,33 | 56,47 | -0,63% | - |
| 06.08.2025 | 56,01 | 56,83 | 54,67 | 56,83 | 1,28% | - |
| 05.08.2025 | 60,57 | 60,93 | 54,38 | 56,11 | -7,32% | 50,00 |
| 04.08.2025 | 58,66 | 61,27 | 58,47 | 60,54 | 3,19% | - |
| 01.08.2025 | 59,26 | 59,26 | 57,72 | 58,67 | -0,85% | - |
| 31.07.2025 | 60,85 | 61,69 | 59,09 | 59,17 | -2,81% | - |
| 30.07.2025 | 60,69 | 62,14 | 60,61 | 60,88 | 0,40% | - |
| 29.07.2025 | 60,83 | 61,43 | 60,46 | 60,64 | -0,25% | - |
| 28.07.2025 | 61,18 | 61,85 | 60,49 | 60,79 | -0,02% | - |
| 25.07.2025 | 61,81 | 61,98 | 60,68 | 60,80 | -1,65% | - |
| 24.07.2025 | 63,05 | 63,34 | 61,77 | 61,82 | -1,92% | - |
| 23.07.2025 | 61,43 | 63,58 | 61,43 | 63,03 | 2,55% | - |
| 22.07.2025 | 59,06 | 61,47 | 58,83 | 61,46 | 4,05% | - |
| 21.07.2025 | 59,58 | 60,02 | 59,04 | 59,07 | -0,67% | - |
| 18.07.2025 | 59,94 | 60,20 | 59,22 | 59,47 | -0,78% | - |
| 17.07.2025 | 59,56 | 60,16 | 59,56 | 59,94 | 0,60% | - |
| 16.07.2025 | 60,87 | 61,36 | 58,74 | 59,58 | -2,33% | - |
| 15.07.2025 | 60,61 | 62,75 | 59,90 | 61,00 | 0,69% | - |
| 14.07.2025 | 62,79 | 62,79 | 58,10 | 60,58 | -3,57% | - |
| 11.07.2025 | 63,70 | 63,85 | 62,62 | 62,82 | -1,41% | - |
| 10.07.2025 | 63,27 | 64,88 | 62,99 | 63,72 | 0,66% | - |
| 09.07.2025 | 63,07 | 63,74 | 62,67 | 63,30 | 0,35% | - |
| 08.07.2025 | 62,75 | 63,76 | 62,53 | 63,08 | 0,70% | - |
| 07.07.2025 | 63,36 | 63,53 | 62,41 | 62,64 | -0,51% | - |
| 04.07.2025 | 63,46 | 63,46 | 62,91 | 62,96 | -0,93% | - |
| 03.07.2025 | 63,13 | 63,83 | 62,75 | 63,55 | 0,73% | - |
| 02.07.2025 | 63,09 | 63,47 | 62,68 | 63,09 | -0,08% | - |
| 01.07.2025 | 61,97 | 64,09 | 61,47 | 63,14 | 1,79% | - |
| 30.06.2025 | 62,37 | 62,96 | 61,90 | 62,03 | -0,89% | - |
| 27.06.2025 | 62,53 | 62,94 | 62,25 | 62,59 | 0,13% | - |
| 26.06.2025 | 62,41 | 63,15 | 61,84 | 62,51 | 0,11% | - |
| 25.06.2025 | 62,61 | 62,97 | 62,19 | 62,44 | -0,26% | - |
| 24.06.2025 | 62,54 | 63,18 | 61,76 | 62,60 | 0,76% | - |
| 23.06.2025 | 62,48 | 63,06 | 61,36 | 62,13 | -0,59% | - |
| 20.06.2025 | 61,19 | 63,22 | 61,19 | 62,50 | 2,14% | - |
| 19.06.2025 | 61,90 | 62,05 | 61,14 | 61,19 | -1,31% | - |
| 18.06.2025 | 61,07 | 62,22 | 60,63 | 62,00 | 1,46% | - |
| 17.06.2025 | 61,23 | 61,51 | 60,64 | 61,11 | -0,15% | - |
| 16.06.2025 | 60,88 | 61,40 | 60,11 | 61,20 | 0,69% | - |
| 13.06.2025 | 61,37 | 61,64 | 60,34 | 60,78 | -0,86% | - |
| 12.06.2025 | 61,93 | 61,93 | 60,66 | 61,31 | -1,02% | - |
| 11.06.2025 | 62,53 | 62,89 | 61,55 | 61,94 | -0,74% | - |
| 10.06.2025 | 62,09 | 63,45 | 61,48 | 62,40 | 0,52% | - |
| 09.06.2025 | 61,53 | 62,84 | 61,12 | 62,08 | 0,50% | - |
| 06.06.2025 | 61,59 | 62,79 | 61,59 | 61,77 | 0,34% | - |
| 05.06.2025 | 61,60 | 61,98 | 61,10 | 61,56 | -0,26% | - |
| 04.06.2025 | 62,07 | 62,40 | 61,36 | 61,72 | -0,63% | - |
| 03.06.2025 | 60,70 | 62,46 | 60,51 | 62,11 | 2,27% | - |
| 02.06.2025 | 61,71 | 61,71 | 60,00 | 60,73 | -1,59% | - |
| 30.05.2025 | 63,33 | 63,95 | 61,30 | 61,71 | -2,56% | 24,00 |
| 29.05.2025 | 65,02 | 66,63 | 63,30 | 63,33 | -2,63% | - |
| 28.05.2025 | 65,09 | 65,34 | 64,67 | 65,04 | 0,11% | - |
| 27.05.2025 | 63,56 | 65,81 | 63,56 | 64,97 | 1,72% | - |
| 26.05.2025 | 63,03 | 63,95 | 62,81 | 63,87 | 1,20% | - |
| 23.05.2025 | 63,25 | 63,35 | 61,63 | 63,11 | -0,17% | - |
| 22.05.2025 | 63,67 | 64,08 | 63,07 | 63,22 | -0,78% | - |
| 21.05.2025 | 64,47 | 64,92 | 62,21 | 63,72 | -1,76% | - |
| 20.05.2025 | 63,90 | 65,54 | 63,40 | 64,86 | 1,58% | - |
| 19.05.2025 | 63,57 | 64,56 | 62,77 | 63,85 | -1,16% | - |
| 16.05.2025 | 63,98 | 64,85 | 63,44 | 64,60 | 1,05% | - |
| 15.05.2025 | 62,75 | 64,06 | 61,92 | 63,93 | 1,70% | - |
| 14.05.2025 | 63,01 | 63,33 | 62,08 | 62,86 | -0,44% | - |
| 13.05.2025 | 63,56 | 64,84 | 62,57 | 63,14 | -0,63% | - |
| 12.05.2025 | 62,32 | 64,56 | 62,32 | 63,54 | 4,15% | - |
| 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% | - |