13,935€
0,32%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 14,11 | 14,17 | 13,84 | 13,90 | -1,50% | 150,00 |
| 04.06.2025 | 13,89 | 14,23 | 13,82 | 14,11 | 0,91% | 90,00 |
| 03.06.2025 | 13,54 | 14,03 | 13,45 | 13,98 | 2,27% | - |
| 02.06.2025 | 13,90 | 14,06 | 13,53 | 13,67 | -2,70% | - |
| 30.05.2025 | 14,42 | 14,54 | 14,00 | 14,05 | -2,14% | - |
| 29.05.2025 | 14,88 | 15,00 | 14,26 | 14,36 | -1,83% | 660,00 |
| 28.05.2025 | 14,42 | 14,67 | 14,32 | 14,63 | 1,34% | - |
| 27.05.2025 | 13,72 | 14,47 | 13,72 | 14,44 | 5,04% | - |
| 26.05.2025 | 13,67 | 13,76 | 13,67 | 13,74 | 1,03% | - |
| 23.05.2025 | 13,99 | 14,02 | 13,49 | 13,60 | -3,37% | - |
| 22.05.2025 | 13,88 | 14,16 | 13,72 | 14,08 | 0,68% | 800,00 |
| 21.05.2025 | 14,69 | 14,70 | 13,95 | 13,98 | -5,63% | - |
| 20.05.2025 | 14,76 | 14,98 | 14,50 | 14,82 | 0,06% | - |
| 19.05.2025 | 14,73 | 14,87 | 14,48 | 14,81 | -1,20% | - |
| 16.05.2025 | 14,71 | 15,03 | 14,62 | 14,99 | 1,58% | - |
| 15.05.2025 | 14,64 | 14,80 | 14,53 | 14,76 | 0,14% | - |
| 14.05.2025 | 14,85 | 14,90 | 14,47 | 14,74 | -0,54% | 274,00 |
| 13.05.2025 | 15,04 | 15,20 | 14,79 | 14,82 | -1,92% | - |
| 12.05.2025 | 14,24 | 15,44 | 14,23 | 15,11 | 7,51% | - |
| 09.05.2025 | 14,14 | 14,39 | 13,87 | 14,05 | -0,95% | 700,00 |
| 08.05.2025 | 12,17 | 14,36 | 12,17 | 14,19 | 17,18% | - |
| 07.05.2025 | 11,82 | 12,13 | 11,66 | 12,11 | 3,33% | - |
| 06.05.2025 | 12,20 | 12,21 | 11,66 | 11,72 | -3,98% | - |
| 05.05.2025 | 12,38 | 12,41 | 12,08 | 12,20 | -1,93% | - |
| 02.05.2025 | 12,29 | 12,61 | 12,21 | 12,44 | 1,15% | 375,00 |
| 30.04.2025 | 12,27 | 12,31 | 11,80 | 12,30 | 0,45% | - |
| 29.04.2025 | 12,24 | 12,37 | 12,03 | 12,24 | 0,85% | - |
| 28.04.2025 | 12,02 | 12,29 | 11,96 | 12,14 | 0,25% | - |
| 25.04.2025 | 12,10 | 12,24 | 11,94 | 12,11 | 0,89% | - |
| 24.04.2025 | 11,66 | 12,15 | 11,57 | 12,00 | 2,41% | - |
| 23.04.2025 | 11,52 | 12,19 | 11,52 | 11,72 | 2,85% | - |
| 22.04.2025 | 11,10 | 11,45 | 11,10 | 11,40 | 0,97% | - |
| 17.04.2025 | 11,23 | 11,37 | 10,99 | 11,29 | 1,55% | - |
| 16.04.2025 | 11,02 | 11,21 | 10,85 | 11,11 | -0,06% | - |
| 15.04.2025 | 11,54 | 11,58 | 11,05 | 11,12 | -3,62% | 194,00 |
| 14.04.2025 | 11,27 | 11,59 | 11,15 | 11,54 | 2,51% | 200,00 |
| 11.04.2025 | 11,32 | 11,38 | 10,72 | 11,26 | -0,16% | - |
| 10.04.2025 | 12,57 | 12,59 | 10,94 | 11,27 | -9,66% | 150,00 |
| 09.04.2025 | 11,38 | 12,72 | 11,01 | 12,48 | 7,94% | - |
| 08.04.2025 | 12,27 | 12,53 | 11,39 | 11,56 | -4,74% | - |
| 07.04.2025 | 11,98 | 12,69 | 11,51 | 12,14 | -2,26% | - |
| 04.04.2025 | 12,30 | 12,57 | 11,42 | 12,42 | 0,71% | - |
| 03.04.2025 | 13,27 | 13,30 | 12,23 | 12,33 | -10,23% | 500,00 |
| 02.04.2025 | 13,47 | 13,76 | 13,39 | 13,73 | 1,18% | - |
| 01.04.2025 | 13,78 | 13,98 | 13,54 | 13,57 | -1,74% | - |
| 31.03.2025 | 13,78 | 13,98 | 13,53 | 13,81 | -0,52% | - |
| 28.03.2025 | 14,33 | 14,40 | 13,72 | 13,89 | -4,13% | - |
| 27.03.2025 | 14,52 | 14,60 | 14,31 | 14,48 | -1,26% | - |
| 26.03.2025 | 14,42 | 14,67 | 14,25 | 14,67 | 1,24% | - |
| 25.03.2025 | 14,62 | 14,69 | 14,27 | 14,49 | -0,90% | - |
| 24.03.2025 | 14,44 | 14,85 | 14,44 | 14,62 | 0,03% | 688,00 |
| 21.03.2025 | 14,41 | 14,62 | 14,14 | 14,62 | 1,86% | - |
| 20.03.2025 | 14,42 | 14,75 | 14,30 | 14,35 | 0,14% | - |
| 19.03.2025 | 14,42 | 15,06 | 14,16 | 14,33 | -0,29% | - |
| 18.03.2025 | 14,26 | 14,54 | 14,05 | 14,37 | 0,71% | - |
| 17.03.2025 | 14,26 | 14,58 | 14,08 | 14,27 | 1,17% | - |
| 14.03.2025 | 13,85 | 14,32 | 13,70 | 14,10 | 1,95% | 150,00 |
| 13.03.2025 | 14,07 | 14,18 | 13,60 | 13,83 | -3,35% | - |
| 12.03.2025 | 14,62 | 14,82 | 14,00 | 14,31 | -1,80% | - |
| 11.03.2025 | 14,75 | 14,83 | 14,18 | 14,58 | -1,52% | 1.500,00 |
| 10.03.2025 | 15,01 | 15,17 | 6,81 | 14,80 | -1,60% | 3.464,00 |
| 07.03.2025 | 15,02 | 15,15 | 14,60 | 15,04 | -0,20% | - |
| 06.03.2025 | 14,95 | 15,18 | 14,63 | 15,07 | 0,60% | - |
| 05.03.2025 | 14,77 | 15,07 | 14,49 | 14,98 | 2,08% | - |
| 04.03.2025 | 15,49 | 15,66 | 14,66 | 14,68 | -3,83% | - |
| 03.03.2025 | 15,81 | 15,95 | 15,19 | 15,26 | -4,43% | 480,00 |
| 28.02.2025 | 16,50 | 16,99 | 15,61 | 15,97 | -3,15% | - |
| 27.02.2025 | 18,00 | 18,24 | 16,42 | 16,49 | -8,17% | 120,00 |
| 26.02.2025 | 17,98 | 18,30 | 17,74 | 17,95 | 0,39% | - |
| 25.02.2025 | 18,20 | 18,37 | 17,68 | 17,88 | -1,53% | - |
| 24.02.2025 | 17,92 | 18,23 | 17,72 | 18,16 | 1,40% | - |
| 21.02.2025 | 18,06 | 18,27 | 17,83 | 17,91 | -0,67% | 7,00 |
| 20.02.2025 | 18,16 | 18,36 | 18,02 | 18,03 | -0,93% | - |
| 19.02.2025 | 18,03 | 18,28 | 17,79 | 18,20 | 1,00% | - |
| 18.02.2025 | 17,44 | 18,04 | 17,42 | 18,02 | 2,85% | - |
| 17.02.2025 | 17,37 | 17,54 | 17,37 | 17,52 | 0,31% | 3.200,00 |
| 14.02.2025 | 17,97 | 18,17 | 17,43 | 17,47 | -2,62% | - |
| 13.02.2025 | 17,64 | 17,99 | 17,55 | 17,94 | 1,48% | - |
| 12.02.2025 | 17,68 | 17,97 | 17,47 | 17,67 | 0,22% | - |
| 11.02.2025 | 17,88 | 18,20 | 17,61 | 17,64 | -1,51% | - |
| 10.02.2025 | 18,22 | 18,38 | 17,82 | 17,91 | -1,46% | 840,00 |
| 07.02.2025 | 18,51 | 18,64 | 18,08 | 18,17 | -1,70% | - |
| 06.02.2025 | 18,60 | 18,97 | 18,40 | 18,49 | -0,27% | 2.000,00 |
| 05.02.2025 | 18,51 | 18,97 | 18,46 | 18,54 | -0,19% | - |
| 04.02.2025 | 18,76 | 18,87 | 18,43 | 18,57 | -1,34% | - |
| 03.02.2025 | 19,08 | 19,12 | 18,58 | 18,82 | -1,16% | 1.200,00 |
| 31.01.2025 | 19,38 | 19,47 | 19,02 | 19,04 | -2,39% | - |
| 30.01.2025 | 18,93 | 19,78 | 18,79 | 19,51 | 3,50% | - |
| 29.01.2025 | 18,84 | 19,08 | 18,49 | 18,85 | 0,25% | - |
| 28.01.2025 | 18,72 | 19,05 | 18,48 | 18,80 | 0,50% | - |
| 27.01.2025 | 18,55 | 18,90 | 18,32 | 18,71 | 0,51% | - |
| 24.01.2025 | 18,58 | 18,77 | 18,36 | 18,62 | -0,21% | 400,00 |
| 23.01.2025 | 18,47 | 18,67 | 18,01 | 18,66 | 0,32% | - |
| 22.01.2025 | 18,22 | 18,69 | 17,97 | 18,60 | 2,28% | - |
| 21.01.2025 | 18,02 | 18,36 | 18,00 | 18,18 | 0,51% | - |
| 20.01.2025 | 18,22 | 18,23 | 18,07 | 18,09 | -0,97% | - |
| 17.01.2025 | 17,94 | 18,44 | 17,88 | 18,27 | 1,99% | - |
| 16.01.2025 | 17,76 | 18,12 | 17,40 | 17,91 | 1,12% | - |
| 15.01.2025 | 17,56 | 18,16 | 17,43 | 17,71 | 1,00% | - |
| 14.01.2025 | 18,23 | 18,54 | 17,34 | 17,54 | -3,97% | - |