61,240€
-4,04%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 63,74 | 63,78 | 60,95 | 61,24 | -4,04% | - |
| 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% | - |
| 10.12.2024 | 71,05 | 71,83 | 69,60 | 71,00 | -0,13% | - |
| 09.12.2024 | 69,49 | 72,06 | 68,80 | 71,09 | 1,99% | - |
| 06.12.2024 | 68,47 | 69,75 | 68,12 | 69,70 | 1,80% | - |
| 05.12.2024 | 70,88 | 70,88 | 68,11 | 68,47 | -3,29% | - |
| 04.12.2024 | 71,55 | 72,29 | 70,47 | 70,80 | -1,06% | - |
| 03.12.2024 | 72,35 | 73,17 | 71,32 | 71,56 | -1,08% | - |
| 02.12.2024 | 72,83 | 74,85 | 71,36 | 72,34 | 1,64% | - |
| 29.11.2024 | 73,56 | 73,92 | 70,74 | 71,17 | -3,25% | - |
| 28.11.2024 | 73,51 | 73,92 | 73,27 | 73,56 | 0,10% | - |
| 27.11.2024 | 73,68 | 74,78 | 72,92 | 73,49 | -0,42% | 4,00 |
| 26.11.2024 | 73,22 | 73,85 | 71,73 | 73,80 | 0,68% | - |
| 25.11.2024 | 72,07 | 73,87 | 71,48 | 73,30 | 1,68% | - |
| 22.11.2024 | 70,44 | 72,18 | 70,27 | 72,09 | 2,31% | - |
| 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% | - |