66,250€
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,77% | - |
| 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% | - |
| 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% | - |