11,020€
0,64%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 14,03 | 14,21 | 13,63 | 13,64 | -2,47% | - |
| 24.07.2025 | 14,28 | 14,33 | 13,91 | 13,98 | -2,48% | - |
| 23.07.2025 | 14,02 | 14,56 | 14,01 | 14,34 | 2,80% | - |
| 22.07.2025 | 13,38 | 14,04 | 13,32 | 13,95 | 4,22% | - |
| 21.07.2025 | 13,50 | 14,09 | 13,36 | 13,38 | -0,78% | 299,00 |
| 18.07.2025 | 13,62 | 13,71 | 13,36 | 13,49 | -0,95% | - |
| 17.07.2025 | 13,61 | 13,80 | 13,46 | 13,62 | 0,41% | - |
| 16.07.2025 | 13,67 | 13,85 | 13,28 | 13,56 | -1,20% | - |
| 15.07.2025 | 13,72 | 13,96 | 13,65 | 13,73 | 0,29% | 530,00 |
| 14.07.2025 | 13,80 | 13,87 | 13,52 | 13,69 | -1,33% | - |
| 11.07.2025 | 14,18 | 14,21 | 13,77 | 13,87 | -2,41% | 100,00 |
| 10.07.2025 | 14,07 | 14,46 | 13,95 | 14,22 | 0,72% | - |
| 09.07.2025 | 14,11 | 14,27 | 13,89 | 14,11 | 0,28% | - |
| 08.07.2025 | 13,58 | 14,40 | 13,55 | 14,07 | 3,46% | - |
| 07.07.2025 | 14,11 | 14,25 | 13,55 | 13,60 | -3,34% | - |
| 04.07.2025 | 14,10 | 14,10 | 14,05 | 14,07 | -0,59% | - |
| 03.07.2025 | 14,06 | 14,31 | 14,00 | 14,16 | 1,03% | - |
| 02.07.2025 | 14,06 | 14,22 | 13,86 | 14,01 | -0,01% | - |
| 01.07.2025 | 13,47 | 14,41 | 13,34 | 14,02 | 4,06% | - |
| 30.06.2025 | 13,66 | 13,72 | 13,42 | 13,47 | -0,99% | 1.137,00 |
| 27.06.2025 | 13,57 | 13,70 | 13,41 | 13,60 | -0,48% | - |
| 26.06.2025 | 13,72 | 13,85 | 13,53 | 13,67 | -0,40% | - |
| 25.06.2025 | 13,39 | 13,82 | 13,39 | 13,72 | 2,11% | - |
| 24.06.2025 | 13,43 | 13,66 | 13,41 | 13,44 | 0,54% | - |
| 23.06.2025 | 13,31 | 13,54 | 13,10 | 13,37 | 0,11% | - |
| 20.06.2025 | 13,33 | 13,56 | 13,29 | 13,35 | 0,63% | - |
| 19.06.2025 | 13,40 | 13,40 | 13,27 | 13,27 | -1,15% | - |
| 18.06.2025 | 13,37 | 13,56 | 13,26 | 13,43 | 0,35% | - |
| 17.06.2025 | 13,72 | 13,76 | 13,34 | 13,38 | -3,01% | - |
| 16.06.2025 | 13,54 | 13,86 | 13,38 | 13,79 | 1,96% | - |
| 13.06.2025 | 13,71 | 13,96 | 13,47 | 13,53 | -2,13% | - |
| 12.06.2025 | 13,92 | 13,97 | 13,54 | 13,82 | -1,60% | - |
| 11.06.2025 | 14,25 | 14,52 | 13,87 | 14,05 | -2,23% | - |
| 10.06.2025 | 14,20 | 14,66 | 14,09 | 14,37 | 1,15% | - |
| 09.06.2025 | 13,94 | 14,44 | 13,94 | 14,21 | 1,46% | - |
| 06.06.2025 | 13,86 | 14,17 | 13,86 | 14,00 | 0,73% | 100,00 |
| 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 |