25,895€
-0,98%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 26,27 | 26,38 | 25,88 | 25,92 | -0,88% | 219,00 |
| 09.05.2024 | 25,86 | 26,21 | 25,63 | 26,15 | 0,93% | 1.033,00 |
| 08.05.2024 | 26,30 | 26,33 | 25,76 | 25,91 | -1,33% | 3.756,00 |
| 07.05.2024 | 26,24 | 27,01 | 26,24 | 26,26 | 0,04% | 350,00 |
| 06.05.2024 | 26,31 | 26,60 | 25,60 | 26,25 | 0,08% | 3.912,00 |
| 03.05.2024 | 26,61 | 26,95 | 25,98 | 26,23 | -0,83% | 1.943,00 |
| 02.05.2024 | 28,16 | 28,41 | 26,43 | 26,45 | -5,96% | 550,00 |
| 30.04.2024 | 28,64 | 28,67 | 27,93 | 28,13 | -1,76% | 1.255,00 |
| 29.04.2024 | 28,59 | 28,97 | 28,37 | 28,63 | 0,10% | 390,00 |
| 26.04.2024 | 28,35 | 28,82 | 28,19 | 28,60 | 1,08% | 42,00 |
| 25.04.2024 | 28,80 | 28,82 | 28,04 | 28,30 | -2,13% | 585,00 |
| 24.04.2024 | 28,88 | 29,08 | 28,55 | 28,91 | 0,17% | 1.495,00 |
| 23.04.2024 | 28,49 | 28,88 | 28,17 | 28,86 | 1,07% | 94,00 |
| 22.04.2024 | 28,67 | 29,11 | 28,43 | 28,56 | -0,26% | 183,00 |
| 19.04.2024 | 28,52 | 28,65 | 28,38 | 28,63 | 0,12% | 70,00 |
| 18.04.2024 | 28,49 | 28,92 | 28,26 | 28,60 | 0,42% | 61,00 |
| 17.04.2024 | 29,03 | 29,15 | 28,47 | 28,48 | -1,96% | 910,00 |
| 16.04.2024 | 28,84 | 29,28 | 28,73 | 29,05 | -0,19% | 266,00 |
| 15.04.2024 | 29,49 | 29,70 | 28,91 | 29,10 | -0,94% | 169,00 |
| 12.04.2024 | 29,92 | 30,10 | 29,03 | 29,38 | -1,31% | 537,00 |
| 11.04.2024 | 30,14 | 30,55 | 29,73 | 29,77 | -1,24% | 772,00 |
| 10.04.2024 | 30,21 | 30,26 | 29,57 | 30,14 | -0,31% | 280,00 |
| 09.04.2024 | 29,69 | 30,42 | 29,00 | 30,24 | 1,85% | 4.150,00 |
| 08.04.2024 | 29,79 | 30,08 | 29,23 | 29,69 | -0,49% | 146,00 |
| 05.04.2024 | 29,51 | 29,97 | 29,29 | 29,83 | 1,20% | 3,00 |
| 04.04.2024 | 29,41 | 29,83 | 29,21 | 29,48 | 0,24% | 763,00 |
| 03.04.2024 | 29,94 | 30,49 | 29,26 | 29,41 | -0,79% | 893,00 |
| 02.04.2024 | 30,03 | 30,25 | 29,24 | 29,64 | -3,58% | 1.482,00 |
| 28.03.2024 | 30,88 | 31,02 | 30,11 | 30,74 | -0,49% | 10,00 |
| 27.03.2024 | 29,96 | 31,02 | 29,82 | 30,89 | 2,76% | 269,00 |
| 26.03.2024 | 30,28 | 30,44 | 30,06 | 30,06 | -0,82% | - |
| 25.03.2024 | 30,38 | 30,55 | 30,10 | 30,31 | 0,00% | 408,00 |
| 22.03.2024 | 30,86 | 30,98 | 30,20 | 30,31 | -1,59% | 100,00 |
| 21.03.2024 | 30,49 | 30,94 | 30,40 | 30,80 | 1,08% | 550,00 |
| 20.03.2024 | 30,44 | 30,68 | 30,12 | 30,47 | 0,07% | 533,00 |
| 19.03.2024 | 30,36 | 30,83 | 30,25 | 30,45 | 0,33% | 101,00 |
| 18.03.2024 | 30,20 | 30,48 | 30,02 | 30,35 | 0,13% | 400,00 |
| 15.03.2024 | 30,28 | 30,63 | 29,88 | 30,31 | 0,03% | 428,00 |
| 14.03.2024 | 31,64 | 31,72 | 30,08 | 30,30 | -3,04% | 1.333,00 |
| 13.03.2024 | 30,74 | 31,29 | 30,62 | 31,25 | 1,63% | 555,00 |
| 12.03.2024 | 30,64 | 31,17 | 30,58 | 30,75 | 0,33% | 1.907,00 |
| 11.03.2024 | 30,82 | 31,48 | 30,58 | 30,65 | -0,68% | 799,00 |
| 08.03.2024 | 30,52 | 31,00 | 30,26 | 30,86 | 1,05% | 508,00 |
| 07.03.2024 | 30,60 | 30,98 | 30,26 | 30,54 | -0,39% | 110,00 |
| 06.03.2024 | 30,64 | 30,86 | 30,39 | 30,66 | 0,07% | 2,00 |
| 05.03.2024 | 30,60 | 30,78 | 30,39 | 30,64 | -0,07% | 410,00 |
| 04.03.2024 | 30,64 | 30,74 | 30,00 | 30,66 | -0,07% | 1.559,00 |
| 01.03.2024 | 30,28 | 30,96 | 29,79 | 30,68 | 1,42% | 202,00 |
| 29.02.2024 | 30,71 | 32,13 | 29,80 | 30,25 | -1,40% | 1.603,00 |
| 28.02.2024 | 31,08 | 31,11 | 30,29 | 30,68 | -1,29% | 50,00 |
| 27.02.2024 | 31,03 | 31,42 | 30,76 | 31,08 | 0,13% | 590,00 |
| 26.02.2024 | 31,29 | 31,54 | 30,80 | 31,04 | -0,96% | 280,00 |
| 23.02.2024 | 31,04 | 31,49 | 30,56 | 31,34 | 0,97% | 1.676,00 |
| 22.02.2024 | 30,60 | 31,16 | 30,36 | 31,04 | 1,44% | 1.048,00 |
| 21.02.2024 | 31,20 | 31,20 | 30,19 | 30,60 | -1,86% | 3.162,00 |
| 20.02.2024 | 31,11 | 31,38 | 30,60 | 31,18 | 0,06% | 1.098,00 |
| 19.02.2024 | 31,40 | 31,40 | 31,14 | 31,16 | 0,06% | 3,00 |
| 16.02.2024 | 31,41 | 31,45 | 30,83 | 31,14 | -0,89% | 81,00 |
| 15.02.2024 | 30,50 | 31,42 | 30,18 | 31,42 | 3,29% | 96,00 |
| 14.02.2024 | 30,28 | 30,75 | 30,19 | 30,42 | 0,46% | 55,00 |
| 13.02.2024 | 31,10 | 31,12 | 29,96 | 30,28 | -2,76% | 541,00 |
| 12.02.2024 | 30,38 | 31,19 | 30,33 | 31,14 | 2,43% | 125,00 |
| 09.02.2024 | 30,76 | 30,84 | 30,34 | 30,40 | -1,11% | 1.651,00 |
| 08.02.2024 | 31,27 | 31,29 | 29,76 | 30,74 | -1,82% | 1.191,00 |
| 07.02.2024 | 31,77 | 31,89 | 31,14 | 31,31 | -1,42% | 391,00 |
| 06.02.2024 | 30,98 | 31,82 | 30,78 | 31,76 | 2,32% | 610,00 |
| 05.02.2024 | 31,88 | 31,96 | 31,03 | 31,04 | -2,02% | 48,00 |
| 02.02.2024 | 31,91 | 32,27 | 30,99 | 31,68 | -0,69% | 400,00 |
| 01.02.2024 | 32,19 | 32,50 | 31,90 | 31,90 | -0,87% | 200,00 |
| 31.01.2024 | 32,39 | 32,55 | 32,05 | 32,18 | -0,34% | 31,00 |
| 30.01.2024 | 32,70 | 32,78 | 32,18 | 32,29 | -1,19% | 525,00 |
| 29.01.2024 | 32,17 | 32,76 | 32,02 | 32,68 | 1,59% | 160,00 |
| 26.01.2024 | 32,25 | 32,71 | 32,10 | 32,17 | -0,49% | - |
| 25.01.2024 | 31,93 | 32,33 | 31,78 | 32,33 | 1,57% | - |
| 24.01.2024 | 32,71 | 32,95 | 31,74 | 31,83 | -2,69% | 4.071,00 |
| 23.01.2024 | 33,22 | 33,67 | 32,42 | 32,71 | -1,86% | 526,00 |
| 22.01.2024 | 32,73 | 33,37 | 32,48 | 33,33 | 1,80% | 300,00 |
| 19.01.2024 | 32,98 | 33,24 | 32,40 | 32,74 | -0,91% | 680,00 |
| 18.01.2024 | 32,57 | 33,08 | 32,56 | 33,04 | 1,23% | 1.020,00 |
| 17.01.2024 | 33,00 | 33,09 | 32,50 | 32,64 | -1,33% | 209,00 |
| 16.01.2024 | 33,34 | 33,56 | 32,77 | 33,08 | -0,78% | 150,00 |
| 15.01.2024 | 33,36 | 33,58 | 33,12 | 33,34 | -0,18% | 41,00 |
| 12.01.2024 | 33,44 | 33,70 | 33,06 | 33,40 | 0,48% | 488,00 |
| 11.01.2024 | 34,10 | 34,38 | 33,04 | 33,24 | -2,55% | 600,00 |
| 10.01.2024 | 33,38 | 34,24 | 32,76 | 34,11 | 2,10% | 100,00 |
| 09.01.2024 | 32,73 | 34,01 | 32,42 | 33,41 | 1,95% | 295,00 |
| 08.01.2024 | 32,20 | 33,07 | 31,96 | 32,77 | 1,27% | 676,00 |
| 05.01.2024 | 32,63 | 32,86 | 32,04 | 32,36 | -0,77% | 35,00 |
| 04.01.2024 | 31,89 | 32,68 | 31,67 | 32,61 | 2,23% | 225,00 |
| 03.01.2024 | 32,49 | 32,57 | 31,65 | 31,90 | -2,09% | 1.100,00 |
| 02.01.2024 | 32,29 | 32,84 | 32,02 | 32,58 | 1,24% | 504,00 |
| 29.12.2023 | 32,17 | 32,34 | 32,09 | 32,18 | 0,03% | 11,00 |
| 28.12.2023 | 31,95 | 32,32 | 31,83 | 32,17 | 0,34% | 675,00 |
| 27.12.2023 | 32,21 | 32,38 | 31,90 | 32,06 | 0,25% | 85,00 |
| 22.12.2023 | 31,91 | 32,08 | 31,66 | 31,98 | 0,00% | 415,00 |
| 21.12.2023 | 31,17 | 32,00 | 30,96 | 31,98 | 2,76% | 741,00 |
| 20.12.2023 | 31,63 | 31,74 | 31,07 | 31,12 | -1,64% | 448,00 |
| 19.12.2023 | 31,17 | 31,75 | 30,94 | 31,64 | 1,41% | 92,00 |
| 18.12.2023 | 31,56 | 31,76 | 30,88 | 31,20 | -1,20% | 1.947,00 |
| 15.12.2023 | 31,30 | 31,84 | 31,09 | 31,58 | 1,02% | 121,00 |