9,212€
-2,56%
Echtzeit-Aktienkurs DENTSPLY SIRONA
Bid:
Ask:
Aktienkurse zur DENTSPLY SIRONA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 9,45 | 9,51 | 9,14 | 9,21 | -2,52% | - |
| 08.09.2026 | 9,72 | 9,80 | 9,41 | 9,45 | -2,86% | - |
| 07.09.2026 | 9,76 | 9,77 | 9,72 | 9,73 | -0,70% | - |
| 04.09.2026 | 9,83 | 9,92 | 9,65 | 9,80 | -0,41% | 480,00 |
| 03.09.2026 | 9,75 | 10,07 | 9,58 | 9,84 | 0,94% | - |
| 02.09.2026 | 9,29 | 9,97 | 9,29 | 9,75 | 4,94% | 44.704,00 |
| 01.09.2026 | 9,63 | 9,70 | 9,26 | 9,29 | -3,38% | - |
| 31.08.2026 | 9,57 | 9,75 | 9,39 | 9,61 | 0,03% | - |
| 28.08.2026 | 9,50 | 9,72 | 9,50 | 9,61 | 1,34% | - |
| 27.08.2026 | 9,39 | 9,66 | 9,28 | 9,48 | 1,03% | - |
| 26.08.2026 | 9,40 | 9,52 | 9,33 | 9,38 | -0,17% | - |
| 25.08.2026 | 9,34 | 9,43 | 9,09 | 9,40 | 0,61% | 19.500,00 |
| 24.08.2026 | 9,32 | 9,64 | 9,31 | 9,34 | -0,07% | - |
| 21.08.2026 | 9,22 | 9,50 | 9,22 | 9,35 | 1,40% | - |
| 20.08.2026 | 9,52 | 9,61 | 9,21 | 9,22 | -2,46% | - |
| 19.08.2026 | 9,58 | 9,91 | 9,45 | 9,45 | -1,50% | - |
| 18.08.2026 | 9,65 | 9,85 | 9,58 | 9,60 | -0,65% | - |
| 17.08.2026 | 9,99 | 10,03 | 9,62 | 9,66 | -3,53% | - |
| 14.08.2026 | 10,05 | 10,25 | 9,89 | 10,02 | -0,23% | - |
| 13.08.2026 | 9,91 | 10,12 | 9,79 | 10,04 | 1,41% | - |
| 12.08.2026 | 10,06 | 10,16 | 9,72 | 9,90 | -2,10% | - |
| 11.08.2026 | 10,19 | 10,36 | 10,04 | 10,11 | 0,25% | - |
| 10.08.2026 | 10,58 | 10,63 | 10,08 | 10,09 | -3,81% | - |
| 07.08.2026 | 11,36 | 11,63 | 10,39 | 10,49 | -8,37% | - |
| 06.08.2026 | 11,96 | 12,12 | 11,36 | 11,44 | -4,11% | - |
| 05.08.2026 | 12,42 | 12,43 | 11,86 | 11,93 | -3,65% | - |
| 04.08.2026 | 12,32 | 12,45 | 12,10 | 12,39 | 0,86% | - |
| 03.08.2026 | 11,66 | 12,30 | 11,63 | 12,28 | 6,00% | - |
| 31.07.2026 | 11,99 | 12,03 | 11,46 | 11,59 | -2,81% | - |
| 30.07.2026 | 12,41 | 12,50 | 11,63 | 11,92 | -3,86% | - |
| 29.07.2026 | 11,88 | 12,62 | 11,73 | 12,40 | 4,67% | 6.138,00 |
| 28.07.2026 | 11,46 | 11,90 | 11,45 | 11,85 | 3,47% | - |
| 27.07.2026 | 11,42 | 11,65 | 11,27 | 11,45 | 0,57% | 4.050,00 |
| 24.07.2026 | 11,18 | 11,54 | 11,18 | 11,38 | 1,68% | 17.500,00 |
| 23.07.2026 | 11,51 | 11,62 | 10,87 | 11,20 | -3,72% | - |
| 22.07.2026 | 11,96 | 12,27 | 11,50 | 11,63 | -2,90% | - |
| 21.07.2026 | 11,83 | 12,02 | 11,62 | 11,98 | 1,64% | - |
| 20.07.2026 | 12,17 | 12,30 | 11,74 | 11,78 | -4,09% | - |
| 17.07.2026 | 12,01 | 12,32 | 11,93 | 12,29 | 1,65% | - |
| 16.07.2026 | 11,69 | 12,27 | 11,63 | 12,09 | 3,38% | - |
| 15.07.2026 | 11,12 | 11,72 | 11,11 | 11,69 | 5,08% | - |
| 14.07.2026 | 11,14 | 11,26 | 10,77 | 11,13 | -0,87% | - |
| 13.07.2026 | 10,71 | 11,31 | 10,70 | 11,22 | 4,55% | - |
| 10.07.2026 | 10,39 | 10,84 | 10,31 | 10,74 | 3,12% | - |
| 09.07.2026 | 10,33 | 10,53 | 10,07 | 10,41 | 0,63% | - |
| 08.07.2026 | 10,65 | 10,71 | 10,13 | 10,35 | -3,07% | - |
| 07.07.2026 | 10,65 | 10,88 | 10,54 | 10,67 | -0,93% | - |
| 06.07.2026 | 10,27 | 10,91 | 10,01 | 10,77 | 5,12% | - |
| 03.07.2026 | 10,20 | 10,26 | 10,19 | 10,25 | 0,52% | - |
| 02.07.2026 | 9,68 | 10,20 | 9,61 | 10,20 | 4,56% | 11.200,00 |
| 01.07.2026 | 9,27 | 9,75 | 9,26 | 9,75 | 4,99% | - |
| 30.06.2026 | 9,50 | 9,52 | 9,17 | 9,29 | -1,89% | - |
| 29.06.2026 | 9,71 | 9,72 | 9,40 | 9,47 | -2,22% | 3.950,00 |
| 26.06.2026 | 9,45 | 9,78 | 9,40 | 9,68 | 2,14% | - |
| 25.06.2026 | 9,24 | 9,65 | 9,24 | 9,48 | 2,80% | 4.000,00 |
| 24.06.2026 | 8,96 | 9,45 | 8,95 | 9,22 | 2,98% | - |
| 23.06.2026 | 8,86 | 9,04 | 8,79 | 8,95 | 0,82% | - |
| 22.06.2026 | 9,06 | 9,12 | 8,87 | 8,88 | -1,88% | - |
| 19.06.2026 | 9,07 | 9,08 | 9,04 | 9,05 | 0,42% | - |
| 18.06.2026 | 8,85 | 9,11 | 8,79 | 9,01 | 3,38% | - |
| 17.06.2026 | 9,01 | 9,43 | 8,72 | 8,72 | -3,09% | - |
| 16.06.2026 | 8,96 | 9,15 | 8,91 | 9,00 | 2,82% | - |
| 15.06.2026 | 8,77 | 8,98 | 8,58 | 8,75 | 0,31% | - |
| 12.06.2026 | 8,78 | 8,89 | 8,66 | 8,72 | -0,35% | - |
| 11.06.2026 | 8,73 | 8,82 | 8,47 | 8,75 | 0,63% | - |
| 10.06.2026 | 9,05 | 9,11 | 8,70 | 8,70 | -4,09% | - |
| 09.06.2026 | 8,92 | 9,23 | 8,86 | 9,07 | 1,96% | - |
| 08.06.2026 | 8,65 | 8,98 | 8,54 | 8,89 | 2,44% | - |
| 05.06.2026 | 8,51 | 8,79 | 8,48 | 8,68 | 1,69% | - |
| 04.06.2026 | 8,30 | 8,73 | 8,14 | 8,54 | 2,67% | - |
| 03.06.2026 | 8,47 | 8,65 | 8,26 | 8,32 | -1,55% | - |
| 02.06.2026 | 8,61 | 8,77 | 8,41 | 8,45 | -1,98% | - |
| 01.06.2026 | 8,99 | 9,09 | 8,52 | 8,62 | -3,86% | 4.900,00 |
| 29.05.2026 | 8,85 | 9,12 | 8,76 | 8,96 | 1,47% | - |
| 28.05.2026 | 8,62 | 8,98 | 8,43 | 8,83 | 2,57% | 15.000,00 |
| 27.05.2026 | 8,59 | 8,82 | 8,47 | 8,61 | 0,36% | - |
| 26.05.2026 | 8,83 | 8,93 | 8,58 | 8,58 | -3,02% | 3.800,00 |
| 25.05.2026 | 8,84 | 8,89 | 8,84 | 8,85 | 0,63% | - |
| 22.05.2026 | 8,58 | 9,01 | 8,56 | 8,79 | 2,87% | - |
| 21.05.2026 | 8,46 | 8,66 | 8,31 | 8,55 | 0,97% | - |
| 20.05.2026 | 8,39 | 8,60 | 8,21 | 8,47 | 0,98% | - |
| 19.05.2026 | 8,43 | 8,49 | 8,11 | 8,39 | -0,58% | - |
| 18.05.2026 | 8,74 | 8,85 | 8,43 | 8,43 | -2,70% | 18.000,00 |
| 15.05.2026 | 9,00 | 9,06 | 8,51 | 8,67 | -2,83% | - |
| 14.05.2026 | 9,02 | 9,25 | 8,91 | 8,92 | -0,03% | - |
| 13.05.2026 | 9,38 | 9,43 | 8,92 | 8,92 | -4,76% | 1.350,00 |
| 12.05.2026 | 9,27 | 9,65 | 9,25 | 9,37 | 1,24% | - |
| 11.05.2026 | 9,34 | 9,46 | 9,25 | 9,25 | -0,94% | 5.787,00 |
| 08.05.2026 | 9,50 | 9,50 | 9,14 | 9,34 | 0,01% | - |
| 07.05.2026 | 9,50 | 9,81 | 9,25 | 9,34 | -1,54% | - |
| 06.05.2026 | 9,67 | 9,80 | 9,27 | 9,49 | -2,32% | - |
| 05.05.2026 | 9,58 | 9,77 | 9,33 | 9,71 | 1,45% | - |
| 04.05.2026 | 10,07 | 10,14 | 9,53 | 9,57 | -4,37% | - |
| 30.04.2026 | 9,78 | 10,06 | 9,70 | 10,01 | 1,73% | - |
| 29.04.2026 | 10,09 | 10,14 | 9,74 | 9,84 | -2,24% | 3.200,00 |
| 28.04.2026 | 10,22 | 10,24 | 9,94 | 10,07 | -1,30% | 14.000,00 |
| 27.04.2026 | 10,14 | 10,29 | 10,09 | 10,20 | 0,34% | 1.500,00 |
| 24.04.2026 | 10,18 | 10,23 | 10,04 | 10,16 | -0,22% | - |
| 23.04.2026 | 10,34 | 10,57 | 9,99 | 10,19 | -1,88% | 18.000,00 |
| 22.04.2026 | 10,53 | 10,69 | 10,37 | 10,38 | -1,10% | - |