74,750€
2,40%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 74,25 | 74,50 | 74,25 | 74,25 | 1,71% | - |
| 01.07.2026 | 73,25 | 73,25 | 72,75 | 73,00 | -1,35% | - |
| 30.06.2026 | 73,75 | 74,50 | 73,75 | 74,00 | -1,33% | - |
| 29.06.2026 | 74,75 | 75,75 | 74,00 | 75,00 | 2,39% | - |
| 26.06.2026 | 73,75 | 73,75 | 72,50 | 73,25 | 2,81% | - |
| 24.06.2026 | 70,25 | 71,25 | 70,25 | 71,25 | 5,17% | - |
| 23.06.2026 | 68,75 | 68,75 | 67,00 | 67,75 | -3,21% | - |
| 22.06.2026 | 69,75 | 70,25 | 69,75 | 70,00 | 0,72% | - |
| 19.06.2026 | 69,75 | 69,75 | 69,25 | 69,50 | -1,07% | - |
| 18.06.2026 | 69,25 | 70,25 | 69,25 | 70,25 | 0,36% | - |
| 17.06.2026 | 70,25 | 70,75 | 70,00 | 70,00 | 0,36% | - |
| 15.06.2026 | 70,25 | 71,75 | 69,25 | 69,75 | 0,72% | - |
| 12.06.2026 | 69,25 | 69,75 | 68,75 | 69,25 | 0,73% | - |
| 11.06.2026 | 68,25 | 68,75 | 68,25 | 68,75 | 0,73% | - |
| 10.06.2026 | 69,25 | 69,25 | 68,25 | 68,25 | 0,74% | - |
| 09.06.2026 | 67,75 | 68,25 | 67,75 | 67,75 | 0,00% | - |
| 08.06.2026 | 67,00 | 68,25 | 66,75 | 67,75 | 3,83% | - |
| 05.06.2026 | 65,75 | 65,75 | 65,25 | 65,25 | 1,16% | - |
| 04.06.2026 | 64,50 | 65,00 | 64,50 | 64,50 | -0,39% | - |
| 03.06.2026 | 65,25 | 65,75 | 64,75 | 64,75 | -0,77% | - |
| 02.06.2026 | 65,75 | 65,75 | 65,25 | 65,25 | -0,38% | - |
| 01.06.2026 | 65,75 | 66,25 | 65,25 | 65,50 | -0,38% | - |
| 29.05.2026 | 65,25 | 65,75 | 65,25 | 65,75 | 0,00% | - |
| 28.05.2026 | 64,75 | 65,75 | 64,25 | 65,75 | 1,54% | - |
| 27.05.2026 | 63,25 | 65,75 | 63,25 | 64,75 | 0,39% | - |
| 26.05.2026 | 64,75 | 64,75 | 64,50 | 64,50 | 1,18% | - |
| 22.05.2026 | 63,25 | 63,75 | 63,25 | 63,75 | 0,79% | - |
| 21.05.2026 | 62,75 | 63,25 | 62,75 | 63,25 | 0,80% | - |
| 20.05.2026 | 62,75 | 63,75 | 61,75 | 62,75 | 1,62% | - |
| 19.05.2026 | 62,25 | 62,75 | 61,75 | 61,75 | -0,80% | - |
| 18.05.2026 | 62,25 | 62,25 | 62,25 | 62,25 | 2,05% | - |
| 15.05.2026 | 61,75 | 62,25 | 60,75 | 61,00 | 2,09% | - |
| 14.05.2026 | 59,25 | 59,75 | 59,25 | 59,75 | 0,00% | - |
| 13.05.2026 | 59,75 | 60,50 | 58,75 | 59,75 | -0,83% | - |
| 11.05.2026 | 59,75 | 60,25 | 59,75 | 60,25 | 0,00% | - |
| 08.05.2026 | 60,25 | 60,75 | 59,75 | 60,25 | 0,84% | - |
| 07.05.2026 | 61,75 | 62,00 | 59,25 | 59,75 | -3,24% | - |
| 06.05.2026 | 63,25 | 64,75 | 60,75 | 61,75 | -0,40% | - |
| 05.05.2026 | 61,25 | 62,25 | 61,00 | 62,00 | -1,98% | - |
| 04.05.2026 | 62,75 | 63,25 | 62,75 | 63,25 | -0,78% | - |
| 30.04.2026 | 63,25 | 63,75 | 62,25 | 63,75 | -2,30% | - |
| 29.04.2026 | 64,75 | 65,25 | 64,75 | 65,25 | -0,38% | - |
| 28.04.2026 | 65,75 | 66,25 | 65,25 | 65,50 | -0,38% | - |
| 27.04.2026 | 66,25 | 66,75 | 65,25 | 65,75 | -1,87% | - |
| 24.04.2026 | 66,75 | 67,75 | 65,75 | 67,00 | 1,13% | - |
| 23.04.2026 | 66,75 | 66,75 | 66,25 | 66,25 | -2,21% | - |
| 22.04.2026 | 67,25 | 67,75 | 67,25 | 67,75 | 0,37% | - |
| 21.04.2026 | 67,25 | 67,75 | 67,25 | 67,50 | 1,50% | - |
| 20.04.2026 | 66,75 | 66,75 | 66,25 | 66,50 | 1,92% | - |
| 17.04.2026 | 65,25 | 65,75 | 65,25 | 65,25 | 0,00% | - |
| 16.04.2026 | 65,75 | 66,25 | 65,25 | 65,25 | 0,00% | - |
| 15.04.2026 | 65,25 | 65,75 | 65,25 | 65,25 | 0,00% | - |
| 14.04.2026 | 64,75 | 65,75 | 64,25 | 65,25 | 0,77% | - |
| 13.04.2026 | 64,25 | 65,00 | 63,50 | 64,75 | 0,00% | - |
| 10.04.2026 | 64,75 | 64,75 | 64,50 | 64,75 | 0,00% | - |
| 09.04.2026 | 64,75 | 65,25 | 63,75 | 64,75 | 2,37% | - |
| 08.04.2026 | 63,75 | 63,75 | 63,25 | 63,25 | -0,78% | - |
| 07.04.2026 | 63,75 | 65,50 | 63,75 | 63,75 | -0,22% | - |
| 02.04.2026 | 63,01 | 64,88 | 61,99 | 63,89 | 0,96% | - |
| 01.04.2026 | 63,77 | 64,54 | 63,24 | 63,28 | 0,00% | - |
| 31.03.2026 | 63,43 | 64,34 | 62,78 | 63,28 | -0,13% | - |
| 30.03.2026 | 62,65 | 63,65 | 62,65 | 63,36 | 1,21% | - |
| 27.03.2026 | 63,91 | 64,25 | 62,15 | 62,60 | -2,08% | - |
| 26.03.2026 | 63,89 | 65,42 | 63,54 | 63,93 | -0,44% | - |
| 25.03.2026 | 63,74 | 64,76 | 63,03 | 64,21 | 0,47% | - |
| 24.03.2026 | 64,11 | 64,44 | 63,22 | 63,91 | -0,33% | - |
| 23.03.2026 | 62,47 | 64,34 | 61,39 | 64,12 | 2,53% | - |
| 20.03.2026 | 62,78 | 63,54 | 62,19 | 62,54 | -0,32% | - |
| 19.03.2026 | 63,70 | 63,76 | 61,63 | 62,74 | -1,62% | - |
| 18.03.2026 | 64,90 | 65,42 | 63,65 | 63,77 | -1,74% | 1,00 |
| 17.03.2026 | 64,83 | 65,41 | 64,51 | 64,90 | 0,09% | - |
| 16.03.2026 | 66,19 | 66,75 | 64,51 | 64,84 | -2,04% | - |
| 13.03.2026 | 65,13 | 66,35 | 64,76 | 66,19 | 0,91% | - |
| 12.03.2026 | 66,10 | 66,71 | 64,75 | 65,59 | -0,77% | - |
| 11.03.2026 | 65,69 | 67,00 | 65,53 | 66,10 | 0,58% | - |
| 10.03.2026 | 67,13 | 67,87 | 65,68 | 65,72 | -2,29% | - |
| 09.03.2026 | 66,79 | 67,39 | 65,40 | 67,26 | -0,59% | - |
| 06.03.2026 | 69,06 | 69,27 | 66,37 | 67,66 | -2,11% | - |
| 05.03.2026 | 69,26 | 69,77 | 68,32 | 69,12 | -0,39% | - |
| 04.03.2026 | 69,07 | 70,16 | 68,43 | 69,39 | 0,29% | - |
| 03.03.2026 | 69,60 | 69,68 | 68,05 | 69,19 | -1,23% | - |
| 02.03.2026 | 68,91 | 70,29 | 68,61 | 70,05 | 0,47% | - |
| 27.02.2026 | 69,03 | 69,73 | 68,25 | 69,72 | 0,26% | - |
| 26.02.2026 | 69,36 | 69,76 | 68,03 | 69,54 | -0,01% | - |
| 25.02.2026 | 71,86 | 71,86 | 68,98 | 69,55 | -1,78% | - |
| 24.02.2026 | 68,33 | 75,35 | 68,33 | 70,81 | 3,40% | - |
| 23.02.2026 | 66,74 | 69,52 | 66,68 | 68,48 | 1,63% | - |
| 20.02.2026 | 65,57 | 67,57 | 64,76 | 67,38 | 3,01% | - |
| 19.02.2026 | 66,24 | 67,40 | 65,17 | 65,41 | -1,48% | - |
| 18.02.2026 | 65,13 | 67,02 | 65,13 | 66,39 | 1,79% | - |
| 17.02.2026 | 65,90 | 66,68 | 64,93 | 65,22 | -1,08% | - |
| 16.02.2026 | 65,88 | 66,19 | 65,76 | 65,93 | 0,00% | - |
| 13.02.2026 | 66,66 | 66,94 | 65,62 | 65,93 | -0,98% | - |
| 12.02.2026 | 68,86 | 69,66 | 65,89 | 66,58 | -2,59% | - |
| 11.02.2026 | 68,16 | 68,76 | 67,77 | 68,35 | -0,31% | - |
| 10.02.2026 | 67,27 | 68,81 | 67,07 | 68,56 | 2,59% | - |
| 09.02.2026 | 67,43 | 68,68 | 65,55 | 66,83 | -0,65% | - |
| 06.02.2026 | 65,31 | 68,63 | 65,09 | 67,27 | 3,25% | - |
| 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% | - |