16,390€
-1,09%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 17,71 | 18,46 | 17,51 | 18,26 | 3,20% | - |
| 10.01.2025 | 18,30 | 18,47 | 17,67 | 17,69 | -3,18% | 134,00 |
| 09.01.2025 | 18,28 | 18,31 | 18,24 | 18,28 | 0,04% | - |
| 08.01.2025 | 18,00 | 18,35 | 17,68 | 18,27 | 1,57% | - |
| 07.01.2025 | 18,02 | 18,38 | 17,73 | 17,99 | -0,93% | - |
| 06.01.2025 | 18,10 | 18,57 | 17,91 | 18,15 | 0,46% | - |
| 03.01.2025 | 18,27 | 18,37 | 17,86 | 18,07 | -1,18% | - |
| 02.01.2025 | 18,35 | 18,64 | 18,10 | 18,29 | 1,68% | - |
| 30.12.2024 | 18,14 | 18,16 | 17,97 | 17,98 | -0,97% | - |
| 27.12.2024 | 18,24 | 18,39 | 18,06 | 18,16 | -0,25% | 472,00 |
| 23.12.2024 | 17,97 | 18,29 | 17,81 | 18,21 | 1,56% | - |
| 20.12.2024 | 17,80 | 18,11 | 17,65 | 17,93 | 0,70% | - |
| 19.12.2024 | 18,01 | 18,35 | 17,65 | 17,80 | -1,16% | 1.008,00 |
| 18.12.2024 | 18,29 | 18,57 | 17,93 | 18,01 | -1,54% | - |
| 17.12.2024 | 18,60 | 18,87 | 18,19 | 18,29 | -2,53% | 210,00 |
| 16.12.2024 | 18,77 | 19,37 | 18,51 | 18,77 | -0,13% | 10,00 |
| 13.12.2024 | 19,13 | 19,22 | 18,62 | 18,79 | -1,79% | - |
| 12.12.2024 | 19,02 | 19,25 | 18,87 | 19,13 | 0,20% | - |
| 11.12.2024 | 18,57 | 19,43 | 18,57 | 19,10 | 2,74% | - |
| 10.12.2024 | 18,42 | 18,70 | 17,99 | 18,59 | 0,79% | 200,00 |
| 09.12.2024 | 18,11 | 18,68 | 18,04 | 18,44 | 2,12% | 24,00 |
| 06.12.2024 | 18,22 | 18,53 | 17,94 | 18,06 | -1,03% | - |
| 05.12.2024 | 18,39 | 18,67 | 18,18 | 18,25 | -1,41% | 33,00 |
| 04.12.2024 | 18,49 | 18,75 | 18,18 | 18,51 | 0,38% | - |
| 03.12.2024 | 18,76 | 18,89 | 18,05 | 18,44 | -2,31% | - |
| 02.12.2024 | 18,62 | 18,99 | 18,45 | 18,87 | 1,60% | - |
| 29.11.2024 | 18,58 | 18,71 | 18,48 | 18,57 | -0,43% | - |
| 28.11.2024 | 18,59 | 18,65 | 18,59 | 18,65 | 0,31% | - |
| 27.11.2024 | 18,19 | 18,70 | 18,07 | 18,60 | 1,64% | 246,00 |
| 26.11.2024 | 18,65 | 18,66 | 18,18 | 18,30 | -1,69% | - |
| 25.11.2024 | 18,17 | 18,72 | 17,99 | 18,61 | 3,29% | - |
| 22.11.2024 | 17,77 | 18,15 | 17,77 | 18,02 | 1,25% | - |
| 21.11.2024 | 17,57 | 17,92 | 17,38 | 17,80 | 1,23% | - |
| 20.11.2024 | 17,87 | 17,95 | 17,41 | 17,58 | -1,39% | 375,00 |
| 19.11.2024 | 17,44 | 18,04 | 17,11 | 17,83 | 2,30% | - |
| 18.11.2024 | 17,35 | 17,56 | 17,23 | 17,43 | 0,41% | - |
| 15.11.2024 | 16,95 | 17,53 | 16,82 | 17,35 | 2,06% | - |
| 14.11.2024 | 16,67 | 17,13 | 16,67 | 17,00 | 3,53% | 2.590,00 |
| 13.11.2024 | 16,68 | 16,80 | 16,37 | 16,42 | -1,66% | 152,00 |
| 12.11.2024 | 16,57 | 16,83 | 16,37 | 16,70 | 0,74% | - |
| 11.11.2024 | 16,73 | 17,13 | 16,38 | 16,58 | -0,48% | 1.480,00 |
| 08.11.2024 | 16,15 | 16,85 | 15,98 | 16,66 | 4,32% | 422,00 |
| 07.11.2024 | 22,35 | 22,35 | 15,97 | 15,97 | -28,52% | 1.500,00 |
| 06.11.2024 | 22,17 | 23,06 | 21,78 | 22,34 | 4,32% | 450,00 |
| 05.11.2024 | 21,34 | 21,53 | 20,93 | 21,42 | -0,14% | - |
| 04.11.2024 | 21,56 | 21,85 | 21,36 | 21,45 | -1,04% | - |
| 01.11.2024 | 21,29 | 22,31 | 21,25 | 21,67 | 1,43% | - |
| 31.10.2024 | 21,49 | 21,92 | 21,25 | 21,37 | -0,97% | 460,00 |
| 30.10.2024 | 21,36 | 22,02 | 21,33 | 21,58 | 0,49% | 400,00 |
| 29.10.2024 | 21,75 | 21,97 | 21,41 | 21,47 | -1,76% | - |
| 28.10.2024 | 21,68 | 22,12 | 21,34 | 21,86 | 1,27% | 1.500,00 |
| 25.10.2024 | 22,17 | 22,26 | 21,15 | 21,58 | -4,20% | - |
| 24.10.2024 | 22,07 | 22,83 | 22,07 | 22,53 | 1,21% | - |
| 23.10.2024 | 22,41 | 22,64 | 22,01 | 22,26 | -1,07% | - |
| 22.10.2024 | 22,39 | 22,77 | 22,30 | 22,50 | -0,44% | - |
| 21.10.2024 | 22,61 | 22,90 | 22,50 | 22,60 | -0,70% | - |
| 18.10.2024 | 22,50 | 22,84 | 22,32 | 22,76 | 1,00% | - |
| 17.10.2024 | 22,68 | 22,83 | 22,42 | 22,53 | -0,73% | - |
| 16.10.2024 | 22,33 | 22,77 | 22,03 | 22,70 | 1,57% | 300,00 |
| 15.10.2024 | 22,45 | 22,88 | 22,19 | 22,35 | -0,29% | - |
| 14.10.2024 | 22,44 | 22,62 | 21,97 | 22,41 | -0,18% | - |
| 11.10.2024 | 22,34 | 22,60 | 22,19 | 22,45 | 0,47% | - |
| 10.10.2024 | 22,40 | 22,66 | 21,98 | 22,35 | -0,07% | - |
| 09.10.2024 | 22,38 | 22,66 | 22,07 | 22,36 | 0,29% | - |
| 08.10.2024 | 22,33 | 22,50 | 21,96 | 22,30 | -0,11% | - |
| 07.10.2024 | 22,98 | 23,03 | 22,19 | 22,32 | -2,83% | - |