9,842€
-0,17%
Echtzeit-Aktienkurs DENTSPLY SIRONA
Bid:
Ask:
Aktienkurse zur DENTSPLY SIRONA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 9,91 | 10,06 | 9,82 | 9,85 | -0,09% | - |
| 11.12.2025 | 9,87 | 10,06 | 9,76 | 9,86 | -1,30% | - |
| 10.12.2025 | 9,55 | 10,00 | 9,51 | 9,99 | 4,90% | - |
| 09.12.2025 | 9,47 | 9,71 | 9,29 | 9,52 | -1,16% | - |
| 08.12.2025 | 9,66 | 9,76 | 9,46 | 9,63 | -0,06% | 291,00 |
| 05.12.2025 | 9,66 | 9,82 | 9,63 | 9,64 | 0,19% | - |
| 04.12.2025 | 9,74 | 9,77 | 9,57 | 9,62 | -0,85% | 300,00 |
| 03.12.2025 | 9,56 | 9,74 | 9,51 | 9,70 | 1,27% | - |
| 02.12.2025 | 9,62 | 9,75 | 9,45 | 9,58 | -0,75% | 220,00 |
| 01.12.2025 | 9,72 | 9,85 | 9,59 | 9,65 | -1,23% | 562,00 |
| 28.11.2025 | 9,76 | 9,90 | 9,62 | 9,77 | 0,41% | - |
| 27.11.2025 | 9,74 | 9,75 | 9,73 | 9,73 | -0,23% | - |
| 26.11.2025 | 9,69 | 9,91 | 9,53 | 9,76 | 2,48% | 2.000,00 |
| 25.11.2025 | 9,30 | 9,62 | 9,26 | 9,52 | 2,56% | - |
| 24.11.2025 | 9,22 | 9,41 | 9,17 | 9,28 | 0,76% | 200,00 |
| 21.11.2025 | 8,69 | 9,25 | 8,56 | 9,21 | 7,65% | - |
| 20.11.2025 | 8,81 | 8,88 | 8,54 | 8,56 | -2,05% | - |
| 19.11.2025 | 8,89 | 8,95 | 8,65 | 8,74 | -1,86% | - |
| 18.11.2025 | 8,93 | 8,97 | 8,76 | 8,90 | -0,91% | - |
| 17.11.2025 | 9,09 | 9,16 | 8,87 | 8,98 | -0,93% | - |
| 14.11.2025 | 9,40 | 9,41 | 9,03 | 9,07 | -4,83% | - |
| 13.11.2025 | 9,41 | 9,56 | 9,23 | 9,53 | 1,99% | 430,00 |
| 12.11.2025 | 9,49 | 9,61 | 9,32 | 9,34 | -1,66% | - |
| 11.11.2025 | 9,52 | 9,62 | 9,36 | 9,50 | -0,17% | - |
| 10.11.2025 | 9,98 | 9,98 | 9,45 | 9,52 | 0,63% | - |
| 07.11.2025 | 9,59 | 9,74 | 9,24 | 9,46 | -2,24% | 315,00 |
| 06.11.2025 | 10,95 | 11,19 | 9,12 | 9,67 | -12,54% | - |
| 05.11.2025 | 10,88 | 11,09 | 10,75 | 11,06 | 1,75% | - |
| 04.11.2025 | 10,85 | 10,97 | 10,75 | 10,87 | 1,12% | - |
| 03.11.2025 | 10,93 | 11,00 | 10,69 | 10,75 | -1,60% | - |
| 31.10.2025 | 10,89 | 10,99 | 10,61 | 10,93 | -0,91% | - |
| 30.10.2025 | 11,06 | 11,41 | 10,85 | 11,03 | -2,63% | - |
| 29.10.2025 | 11,23 | 11,34 | 11,03 | 11,32 | 1,01% | - |
| 28.10.2025 | 11,21 | 11,41 | 11,07 | 11,21 | 0,22% | - |
| 27.10.2025 | 11,31 | 11,41 | 11,06 | 11,19 | -1,45% | - |
| 24.10.2025 | 11,37 | 11,45 | 11,25 | 11,35 | 1,34% | - |
| 23.10.2025 | 11,22 | 11,35 | 11,09 | 11,20 | -0,27% | - |
| 22.10.2025 | 11,19 | 11,36 | 11,15 | 11,23 | 0,76% | 100,00 |
| 21.10.2025 | 11,11 | 11,27 | 11,07 | 11,15 | 0,29% | 1.376,00 |
| 20.10.2025 | 10,76 | 11,13 | 10,75 | 11,11 | 4,15% | - |
| 17.10.2025 | 10,72 | 10,84 | 10,46 | 10,67 | -2,60% | 210,00 |
| 16.10.2025 | 10,99 | 11,13 | 10,70 | 10,96 | 0,05% | 1,00 |
| 15.10.2025 | 11,27 | 11,65 | 10,78 | 10,95 | 2,29% | - |
| 14.10.2025 | 10,51 | 10,80 | 10,30 | 10,71 | 2,00% | 200,00 |
| 13.10.2025 | 10,27 | 10,67 | 10,26 | 10,50 | 2,99% | - |
| 10.10.2025 | 10,57 | 10,67 | 10,04 | 10,19 | -3,60% | - |
| 09.10.2025 | 10,65 | 10,77 | 10,53 | 10,57 | -0,56% | - |
| 08.10.2025 | 10,58 | 10,89 | 10,49 | 10,63 | 0,71% | - |
| 07.10.2025 | 10,70 | 10,85 | 10,53 | 10,56 | -0,98% | - |
| 06.10.2025 | 11,19 | 11,42 | 10,66 | 10,66 | -4,35% | - |
| 03.10.2025 | 11,08 | 11,37 | 11,06 | 11,15 | 0,91% | - |
| 02.10.2025 | 11,03 | 11,21 | 10,94 | 11,05 | 0,18% | - |
| 01.10.2025 | 10,75 | 11,10 | 10,68 | 11,03 | 2,27% | - |
| 30.09.2025 | 10,74 | 10,85 | 10,61 | 10,78 | 1,03% | 300,00 |
| 29.09.2025 | 10,69 | 10,84 | 10,54 | 10,67 | 0,38% | 10.260,00 |
| 26.09.2025 | 10,54 | 10,73 | 10,42 | 10,63 | 0,81% | - |
| 25.09.2025 | 11,01 | 11,05 | 10,52 | 10,55 | -3,43% | - |
| 24.09.2025 | 11,02 | 11,15 | 10,91 | 10,92 | -0,59% | 340,00 |
| 23.09.2025 | 11,23 | 11,59 | 10,94 | 10,99 | -2,27% | 4.416,00 |
| 22.09.2025 | 11,19 | 11,37 | 11,12 | 11,24 | -0,79% | - |
| 19.09.2025 | 11,40 | 11,49 | 11,09 | 11,33 | -1,52% | - |
| 18.09.2025 | 11,42 | 11,58 | 11,26 | 11,51 | 1,61% | - |
| 17.09.2025 | 11,49 | 11,81 | 11,32 | 11,32 | -1,37% | - |
| 16.09.2025 | 11,50 | 11,59 | 11,40 | 11,48 | 0,04% | - |
| 15.09.2025 | 11,62 | 11,70 | 11,44 | 11,48 | -0,56% | 700,00 |
| 12.09.2025 | 11,88 | 11,91 | 11,49 | 11,54 | -3,15% | - |
| 11.09.2025 | 11,72 | 11,94 | 11,62 | 11,92 | 1,58% | - |
| 10.09.2025 | 11,86 | 12,09 | 11,66 | 11,73 | -1,92% | - |
| 09.09.2025 | 12,09 | 12,31 | 11,87 | 11,96 | -0,91% | 400,00 |
| 08.09.2025 | 12,60 | 12,69 | 12,06 | 12,07 | -2,90% | - |
| 05.09.2025 | 12,46 | 12,68 | 12,24 | 12,43 | 3,45% | - |
| 04.09.2025 | 11,92 | 12,33 | 11,83 | 12,02 | 1,26% | - |
| 03.09.2025 | 11,83 | 11,99 | 11,73 | 11,87 | -0,04% | - |
| 02.09.2025 | 12,21 | 12,25 | 11,70 | 11,87 | -2,22% | - |
| 01.09.2025 | 12,20 | 12,22 | 12,14 | 12,14 | -0,88% | - |
| 29.08.2025 | 12,25 | 12,56 | 12,01 | 12,25 | -0,46% | - |
| 28.08.2025 | 12,33 | 12,40 | 12,08 | 12,31 | -0,12% | 80,00 |
| 27.08.2025 | 12,35 | 12,53 | 12,21 | 12,32 | 0,65% | - |
| 26.08.2025 | 12,38 | 12,55 | 12,17 | 12,24 | -1,13% | - |
| 25.08.2025 | 12,51 | 12,57 | 12,28 | 12,38 | -1,06% | - |
| 22.08.2025 | 12,00 | 12,60 | 11,97 | 12,51 | 4,45% | 1.486,00 |
| 21.08.2025 | 12,25 | 12,26 | 11,94 | 11,98 | -2,12% | - |
| 20.08.2025 | 12,03 | 12,29 | 11,93 | 12,24 | 1,49% | - |
| 19.08.2025 | 11,87 | 12,29 | 11,83 | 12,06 | 1,64% | - |
| 18.08.2025 | 11,93 | 12,20 | 11,79 | 11,87 | 0,51% | - |
| 15.08.2025 | 11,98 | 12,05 | 11,77 | 11,81 | -0,91% | - |
| 14.08.2025 | 11,83 | 11,93 | 11,47 | 11,91 | 0,89% | - |
| 13.08.2025 | 11,14 | 11,97 | 11,11 | 11,81 | 5,95% | - |
| 12.08.2025 | 10,88 | 11,20 | 10,78 | 11,15 | 3,17% | - |
| 11.08.2025 | 11,12 | 11,23 | 10,78 | 10,80 | -3,07% | 20,00 |
| 08.08.2025 | 11,38 | 11,41 | 10,82 | 11,15 | -2,09% | - |
| 07.08.2025 | 11,74 | 12,83 | 11,17 | 11,38 | -2,92% | 1.500,00 |
| 06.08.2025 | 12,19 | 12,25 | 11,58 | 11,73 | -3,52% | - |
| 05.08.2025 | 12,41 | 12,49 | 12,09 | 12,15 | -1,74% | 1.500,00 |
| 04.08.2025 | 12,39 | 12,71 | 12,28 | 12,37 | 0,16% | - |
| 01.08.2025 | 12,48 | 12,70 | 12,10 | 12,35 | -1,47% | 2.000,00 |
| 31.07.2025 | 13,43 | 13,61 | 12,50 | 12,53 | -7,43% | - |
| 30.07.2025 | 13,97 | 14,14 | 13,51 | 13,54 | -2,90% | - |
| 29.07.2025 | 13,91 | 14,14 | 13,83 | 13,94 | 0,32% | - |
| 28.07.2025 | 13,72 | 13,98 | 13,63 | 13,90 | 1,91% | - |