65,920€
1,18%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 65,31 | 65,54 | 65,09 | 65,51 | 0,55% | - |
| 05.02.2026 | 63,76 | 65,99 | 63,01 | 65,15 | 2,55% | - |
| 04.02.2026 | 61,84 | 64,08 | 61,58 | 63,53 | 2,11% | - |
| 03.02.2026 | 63,88 | 64,55 | 62,20 | 62,22 | -2,46% | - |
| 02.02.2026 | 63,70 | 64,59 | 62,63 | 63,79 | 0,92% | - |
| 30.01.2026 | 62,09 | 63,21 | 61,51 | 63,21 | 1,35% | - |
| 29.01.2026 | 62,80 | 63,39 | 61,99 | 62,37 | -1,47% | - |
| 28.01.2026 | 64,10 | 64,92 | 63,02 | 63,30 | -1,31% | - |
| 27.01.2026 | 65,33 | 65,83 | 63,75 | 64,14 | -2,17% | - |
| 26.01.2026 | 65,29 | 65,63 | 64,66 | 65,56 | 0,15% | - |
| 23.01.2026 | 66,75 | 66,98 | 65,30 | 65,46 | -1,95% | - |
| 22.01.2026 | 67,15 | 68,14 | 66,76 | 66,76 | -0,92% | - |
| 21.01.2026 | 66,31 | 67,47 | 66,00 | 67,38 | 0,04% | - |
| 20.01.2026 | 68,07 | 68,40 | 66,63 | 67,35 | -0,87% | - |
| 19.01.2026 | 68,87 | 68,87 | 67,56 | 67,94 | -1,03% | - |
| 16.01.2026 | 67,48 | 68,91 | 67,08 | 68,65 | 2,54% | - |
| 15.01.2026 | 65,51 | 68,11 | 65,42 | 66,95 | 2,01% | - |
| 14.01.2026 | 65,01 | 66,00 | 64,27 | 65,63 | 0,80% | - |
| 13.01.2026 | 65,27 | 65,83 | 64,42 | 65,11 | 0,51% | - |
| 12.01.2026 | 66,75 | 66,75 | 63,42 | 64,78 | -2,97% | - |
| 09.01.2026 | 67,76 | 68,20 | 65,50 | 66,76 | -1,62% | - |
| 08.01.2026 | 66,94 | 68,74 | 66,44 | 67,86 | 1,54% | - |
| 07.01.2026 | 67,21 | 67,82 | 66,66 | 66,83 | -0,55% | - |
| 06.01.2026 | 67,03 | 67,86 | 66,36 | 67,20 | 1,14% | - |
| 05.01.2026 | 65,51 | 66,84 | 65,48 | 66,44 | 0,71% | - |
| 02.01.2026 | 64,91 | 66,06 | 64,35 | 65,97 | 1,70% | 8,00 |
| 30.12.2025 | 64,91 | 64,91 | 64,83 | 64,87 | -0,06% | - |
| 29.12.2025 | 64,72 | 65,14 | 64,22 | 64,91 | 0,05% | - |
| 23.12.2025 | 65,97 | 66,05 | 64,87 | 64,88 | -2,01% | - |
| 22.12.2025 | 66,06 | 66,44 | 65,36 | 66,21 | 0,24% | - |
| 19.12.2025 | 65,69 | 66,27 | 65,38 | 66,05 | 0,76% | - |
| 18.12.2025 | 65,48 | 66,29 | 65,11 | 65,55 | -0,09% | - |
| 17.12.2025 | 65,76 | 66,14 | 65,01 | 65,61 | 0,44% | - |
| 16.12.2025 | 65,30 | 66,47 | 64,78 | 65,32 | -0,90% | - |
| 15.12.2025 | 65,18 | 65,99 | 64,88 | 65,91 | 1,32% | - |
| 12.12.2025 | 63,92 | 65,37 | 63,44 | 65,05 | 0,12% | - |
| 11.12.2025 | 65,36 | 65,92 | 64,15 | 64,97 | -0,35% | - |
| 10.12.2025 | 64,01 | 65,32 | 63,61 | 65,20 | 1,42% | - |
| 09.12.2025 | 63,34 | 64,60 | 62,45 | 64,29 | 2,26% | - |
| 08.12.2025 | 63,24 | 63,63 | 62,70 | 62,87 | -0,55% | - |
| 05.12.2025 | 63,15 | 63,50 | 62,52 | 63,22 | 0,93% | - |
| 04.12.2025 | 62,51 | 63,01 | 62,00 | 62,64 | 0,08% | - |
| 03.12.2025 | 61,66 | 62,65 | 61,10 | 62,59 | 1,23% | - |
| 02.12.2025 | 62,86 | 63,33 | 61,38 | 61,83 | -2,20% | - |
| 01.12.2025 | 64,31 | 64,52 | 63,22 | 63,22 | -1,98% | - |
| 28.11.2025 | 65,07 | 65,29 | 64,43 | 64,50 | -0,65% | - |
| 27.11.2025 | 64,91 | 65,04 | 64,86 | 64,92 | -0,37% | - |
| 26.11.2025 | 65,00 | 65,74 | 64,88 | 65,16 | -0,46% | - |
| 25.11.2025 | 64,63 | 65,58 | 64,16 | 65,46 | 1,69% | - |
| 24.11.2025 | 63,72 | 65,07 | 63,43 | 64,37 | 0,94% | - |
| 21.11.2025 | 61,75 | 64,56 | 61,28 | 63,77 | 3,00% | - |
| 20.11.2025 | 61,21 | 62,42 | 61,21 | 61,91 | 1,23% | - |
| 19.11.2025 | 61,32 | 61,84 | 60,90 | 61,16 | 0,07% | - |
| 18.11.2025 | 61,47 | 61,98 | 60,50 | 61,12 | -0,91% | - |
| 17.11.2025 | 61,47 | 62,44 | 61,26 | 61,68 | -0,02% | - |
| 14.11.2025 | 62,97 | 63,20 | 61,58 | 61,69 | -1,95% | - |
| 13.11.2025 | 63,13 | 63,16 | 62,21 | 62,92 | 0,18% | - |
| 12.11.2025 | 63,49 | 63,67 | 62,68 | 62,81 | -0,24% | - |
| 11.11.2025 | 62,99 | 63,79 | 62,61 | 62,96 | -0,77% | - |
| 10.11.2025 | 62,15 | 63,53 | 61,55 | 63,45 | 2,79% | - |
| 07.11.2025 | 60,67 | 62,00 | 60,12 | 61,73 | 1,81% | - |
| 06.11.2025 | 62,43 | 62,96 | 59,86 | 60,63 | -3,32% | - |
| 05.11.2025 | 62,17 | 63,39 | 61,82 | 62,71 | 0,29% | - |
| 04.11.2025 | 56,15 | 63,99 | 55,25 | 62,53 | 12,04% | 150,00 |
| 03.11.2025 | 54,99 | 56,13 | 54,81 | 55,81 | 1,88% | - |
| 31.10.2025 | 54,45 | 55,11 | 54,06 | 54,78 | 1,03% | - |
| 30.10.2025 | 53,62 | 55,54 | 53,48 | 54,22 | 0,65% | - |
| 29.10.2025 | 54,26 | 54,65 | 53,59 | 53,87 | -0,61% | - |
| 28.10.2025 | 54,72 | 54,94 | 54,18 | 54,20 | -0,90% | - |
| 27.10.2025 | 55,69 | 55,69 | 54,28 | 54,69 | -0,18% | - |
| 24.10.2025 | 54,95 | 55,19 | 54,58 | 54,79 | -0,20% | - |
| 23.10.2025 | 54,71 | 55,22 | 54,37 | 54,90 | -0,11% | - |
| 22.10.2025 | 55,39 | 55,85 | 54,84 | 54,96 | -0,18% | - |
| 21.10.2025 | 54,96 | 55,31 | 54,61 | 55,06 | 0,25% | - |
| 20.10.2025 | 54,01 | 55,17 | 54,01 | 54,92 | 1,82% | - |
| 17.10.2025 | 52,98 | 54,02 | 52,05 | 53,94 | 0,33% | 8,00 |
| 16.10.2025 | 54,31 | 54,81 | 53,53 | 53,76 | -0,98% | - |
| 15.10.2025 | 54,85 | 55,03 | 54,04 | 54,29 | -0,26% | - |
| 14.10.2025 | 54,45 | 54,65 | 53,35 | 54,43 | 0,33% | - |
| 13.10.2025 | 54,37 | 55,40 | 54,16 | 54,25 | -0,15% | 2,00 |
| 10.10.2025 | 55,84 | 56,18 | 54,17 | 54,33 | -2,69% | - |
| 09.10.2025 | 55,67 | 56,06 | 55,24 | 55,83 | 0,69% | - |
| 08.10.2025 | 55,92 | 56,14 | 54,75 | 55,45 | -0,47% | 30,00 |
| 07.10.2025 | 56,46 | 57,17 | 55,63 | 55,71 | -0,85% | - |
| 06.10.2025 | 57,46 | 58,04 | 55,52 | 56,19 | -1,44% | - |
| 03.10.2025 | 56,37 | 57,36 | 56,28 | 57,01 | 1,66% | - |
| 02.10.2025 | 55,95 | 56,40 | 55,59 | 56,08 | -0,02% | - |
| 01.10.2025 | 56,57 | 56,95 | 55,89 | 56,09 | 0,07% | - |
| 30.09.2025 | 56,33 | 57,51 | 55,55 | 56,05 | -0,73% | - |
| 29.09.2025 | 56,49 | 56,77 | 55,65 | 56,46 | 0,11% | - |
| 26.09.2025 | 56,27 | 56,79 | 56,06 | 56,40 | -0,09% | - |
| 25.09.2025 | 57,72 | 58,28 | 56,38 | 56,45 | -2,86% | 1,00 |
| 24.09.2025 | 58,58 | 59,52 | 57,80 | 58,11 | -0,63% | - |
| 23.09.2025 | 57,50 | 58,92 | 57,48 | 58,48 | 1,44% | - |
| 22.09.2025 | 57,83 | 57,91 | 57,10 | 57,65 | -0,55% | - |
| 19.09.2025 | 58,27 | 58,69 | 57,71 | 57,97 | -0,53% | - |
| 18.09.2025 | 57,04 | 58,44 | 56,92 | 58,28 | 2,32% | - |
| 17.09.2025 | 57,64 | 58,19 | 56,76 | 56,96 | -1,37% | - |
| 16.09.2025 | 58,52 | 59,14 | 57,35 | 57,75 | -1,21% | 1,00 |
| 15.09.2025 | 58,87 | 59,08 | 58,14 | 58,46 | -0,71% | - |