10,523€
3,02%
Echtzeit-Aktienkurs DENTSPLY SIRONA
Bid:
Ask:
Aktienkurse zur DENTSPLY SIRONA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 10,22 | 10,59 | 10,12 | 10,52 | 2,58% | - |
| 29.01.2026 | 10,28 | 10,38 | 10,04 | 10,26 | -0,44% | - |
| 28.01.2026 | 10,65 | 10,75 | 10,24 | 10,30 | -3,01% | - |
| 27.01.2026 | 10,70 | 10,75 | 10,53 | 10,62 | -0,65% | 3.110,00 |
| 26.01.2026 | 10,76 | 10,81 | 10,54 | 10,69 | -0,71% | - |
| 23.01.2026 | 11,05 | 11,11 | 10,65 | 10,77 | -2,40% | - |
| 22.01.2026 | 10,91 | 11,07 | 10,78 | 11,04 | 1,21% | - |
| 21.01.2026 | 10,30 | 10,98 | 10,26 | 10,90 | 5,98% | - |
| 20.01.2026 | 10,34 | 10,42 | 10,18 | 10,29 | -1,12% | 1.250,00 |
| 19.01.2026 | 10,44 | 10,49 | 10,40 | 10,41 | -1,22% | - |
| 16.01.2026 | 10,84 | 10,92 | 10,49 | 10,53 | -2,81% | - |
| 15.01.2026 | 10,61 | 10,84 | 10,37 | 10,84 | 2,12% | - |
| 14.01.2026 | 10,39 | 10,84 | 10,37 | 10,61 | 1,87% | - |
| 13.01.2026 | 10,72 | 10,87 | 10,27 | 10,42 | -2,84% | 14.700,00 |
| 12.01.2026 | 11,00 | 11,04 | 10,50 | 10,72 | -2,34% | - |
| 09.01.2026 | 10,71 | 11,05 | 10,44 | 10,98 | 2,40% | - |
| 08.01.2026 | 10,66 | 10,86 | 10,46 | 10,72 | 1,21% | 9.500,00 |
| 07.01.2026 | 10,59 | 10,71 | 10,53 | 10,60 | 0,33% | 1.350,00 |
| 06.01.2026 | 9,97 | 10,61 | 9,88 | 10,56 | 6,54% | - |
| 05.01.2026 | 9,61 | 10,03 | 9,61 | 9,91 | 3,29% | 8.500,00 |
| 02.01.2026 | 9,73 | 9,82 | 9,59 | 9,60 | 1,12% | - |
| 30.12.2025 | 9,55 | 9,59 | 9,49 | 9,49 | -2,02% | - |
| 29.12.2025 | 9,75 | 9,94 | 9,50 | 9,69 | 3,17% | 40,00 |
| 23.12.2025 | 9,55 | 9,59 | 9,34 | 9,39 | -1,53% | - |
| 22.12.2025 | 9,58 | 9,64 | 9,51 | 9,53 | -0,71% | - |
| 19.12.2025 | 9,46 | 9,71 | 9,41 | 9,60 | -1,26% | - |
| 18.12.2025 | 9,72 | 9,89 | 9,72 | 9,73 | -0,34% | - |
| 17.12.2025 | 9,72 | 9,83 | 9,57 | 9,76 | 0,88% | - |
| 16.12.2025 | 9,68 | 9,72 | 9,47 | 9,67 | -0,40% | - |
| 15.12.2025 | 9,89 | 10,01 | 9,53 | 9,71 | -1,40% | - |
| 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% | - |