62,310€
0,78%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 61,66 | 62,61 | 61,10 | 62,22 | 0,63% | - |
| 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% | - |
| 12.09.2025 | 59,26 | 59,60 | 58,22 | 58,88 | -0,84% | - |
| 11.09.2025 | 57,64 | 59,56 | 57,31 | 59,38 | 3,18% | 200,00 |
| 10.09.2025 | 57,89 | 60,26 | 57,34 | 57,55 | 0,21% | 200,00 |
| 09.09.2025 | 57,60 | 57,80 | 57,04 | 57,43 | -0,05% | - |
| 08.09.2025 | 59,37 | 59,52 | 57,46 | 57,46 | -2,97% | 199,00 |
| 05.09.2025 | 58,18 | 59,36 | 57,74 | 59,22 | 1,70% | - |
| 04.09.2025 | 57,58 | 58,48 | 57,24 | 58,23 | 1,08% | - |
| 03.09.2025 | 58,76 | 59,18 | 57,25 | 57,61 | -2,04% | 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% | - |