15,955€
-2,88%
Echtzeit-Aktienkurs DENTSPLY SIRONA
Bid:
Ask:
Aktienkurse zur DENTSPLY SIRONA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 16,50 | 16,99 | 15,64 | 15,98 | -2,71% | 3.573,00 |
| 27.02.2025 | 18,00 | 18,24 | 16,43 | 16,43 | -8,39% | 4.494,00 |
| 26.02.2025 | 17,98 | 18,24 | 17,81 | 17,93 | 0,17% | 410,00 |
| 25.02.2025 | 18,20 | 18,33 | 17,68 | 17,90 | -1,58% | 59,00 |
| 24.02.2025 | 17,93 | 18,22 | 17,72 | 18,19 | 1,45% | 588,00 |
| 21.02.2025 | 18,06 | 18,23 | 17,83 | 17,93 | -0,55% | 628,00 |
| 20.02.2025 | 18,17 | 18,33 | 18,03 | 18,03 | -0,99% | 722,00 |
| 19.02.2025 | 18,03 | 18,28 | 17,79 | 18,21 | 1,05% | 360,00 |
| 18.02.2025 | 17,55 | 18,02 | 17,46 | 18,02 | 2,81% | 1.798,00 |
| 17.02.2025 | 17,49 | 17,65 | 17,36 | 17,53 | 0,46% | 125,00 |
| 14.02.2025 | 17,97 | 18,17 | 17,44 | 17,45 | -2,77% | 1.731,00 |
| 13.02.2025 | 17,64 | 17,98 | 17,55 | 17,95 | 1,48% | 389,00 |
| 12.02.2025 | 17,69 | 17,97 | 17,47 | 17,68 | 0,17% | 308,00 |
| 11.02.2025 | 17,88 | 18,20 | 17,63 | 17,65 | -1,47% | 1.576,00 |
| 10.02.2025 | 18,22 | 18,37 | 17,84 | 17,92 | -1,57% | 1.195,00 |
| 07.02.2025 | 18,50 | 18,72 | 18,10 | 18,20 | -1,45% | 1.111,00 |
| 06.02.2025 | 18,60 | 18,97 | 18,43 | 18,47 | -0,34% | 275,00 |
| 05.02.2025 | 18,52 | 18,95 | 18,46 | 18,53 | -0,32% | 200,00 |
| 04.02.2025 | 18,76 | 18,86 | 18,45 | 18,59 | -1,22% | 1.060,00 |
| 03.02.2025 | 19,01 | 19,23 | 18,61 | 18,82 | -1,23% | 33,00 |
| 31.01.2025 | 19,38 | 19,55 | 19,03 | 19,06 | -2,44% | 125,00 |
| 30.01.2025 | 18,93 | 19,77 | 18,79 | 19,53 | 3,51% | 3.289,00 |
| 29.01.2025 | 18,84 | 19,06 | 18,78 | 18,87 | 0,25% | 150,00 |
| 28.01.2025 | 18,73 | 19,04 | 18,72 | 18,82 | 0,60% | 1.020,00 |
| 27.01.2025 | 18,55 | 18,88 | 18,32 | 18,71 | 0,62% | 3.006,00 |
| 24.01.2025 | 18,58 | 18,74 | 18,35 | 18,60 | -0,38% | 131,00 |
| 23.01.2025 | 18,59 | 18,75 | 18,05 | 18,67 | 0,38% | 1.009,00 |
| 22.01.2025 | 18,22 | 18,66 | 18,01 | 18,60 | 2,20% | - |
| 21.01.2025 | 18,14 | 18,35 | 18,05 | 18,20 | 0,59% | 40,00 |
| 20.01.2025 | 18,22 | 18,23 | 18,07 | 18,09 | -1,05% | 10,00 |
| 17.01.2025 | 17,94 | 18,42 | 17,90 | 18,28 | 1,98% | - |
| 16.01.2025 | 17,75 | 18,10 | 17,41 | 17,93 | 1,09% | 662,00 |
| 15.01.2025 | 17,55 | 18,14 | 17,36 | 17,73 | 1,29% | 123,00 |
| 14.01.2025 | 18,23 | 18,54 | 17,35 | 17,51 | -4,23% | 916,00 |
| 13.01.2025 | 17,84 | 18,45 | 17,52 | 18,28 | 3,26% | 277,00 |
| 10.01.2025 | 18,30 | 18,46 | 17,69 | 17,70 | -3,13% | 641,00 |
| 09.01.2025 | 18,15 | 18,31 | 18,15 | 18,28 | -0,03% | 810,00 |
| 08.01.2025 | 18,01 | 18,33 | 17,71 | 18,28 | 1,65% | 451,00 |
| 07.01.2025 | 18,13 | 18,35 | 17,74 | 17,98 | -0,94% | 2.790,00 |
| 06.01.2025 | 18,10 | 18,56 | 17,91 | 18,15 | 0,46% | 615,00 |
| 03.01.2025 | 18,28 | 18,44 | 17,86 | 18,07 | -1,18% | 1.095,00 |
| 02.01.2025 | 18,35 | 18,63 | 18,16 | 18,29 | 1,74% | 292,00 |
| 30.12.2024 | 18,14 | 18,24 | 17,96 | 17,97 | -0,98% | 992,00 |
| 27.12.2024 | 18,24 | 18,38 | 17,99 | 18,15 | -0,44% | 1.376,00 |
| 23.12.2024 | 17,98 | 18,27 | 17,81 | 18,23 | 1,64% | 2.339,00 |
| 20.12.2024 | 17,79 | 18,08 | 17,55 | 17,94 | 0,76% | 310,00 |
| 19.12.2024 | 18,01 | 18,20 | 17,65 | 17,80 | -1,30% | 3.250,00 |
| 18.12.2024 | 18,29 | 18,51 | 17,98 | 18,04 | -1,53% | 2.665,00 |
| 17.12.2024 | 18,72 | 18,94 | 18,22 | 18,32 | -1,53% | 2.645,00 |
| 16.12.2024 | 18,77 | 19,37 | 18,45 | 18,60 | -1,12% | 536,00 |
| 13.12.2024 | 19,13 | 19,29 | 18,63 | 18,81 | -1,58% | 1.515,00 |
| 12.12.2024 | 19,02 | 19,23 | 18,87 | 19,11 | 0,10% | 375,00 |
| 11.12.2024 | 18,56 | 19,38 | 18,56 | 19,09 | 2,73% | 961,00 |
| 10.12.2024 | 18,56 | 18,67 | 18,03 | 18,59 | 0,90% | 401,00 |
| 09.12.2024 | 18,11 | 18,65 | 18,01 | 18,42 | 1,84% | 2.889,00 |
| 06.12.2024 | 18,29 | 18,52 | 17,98 | 18,09 | -0,86% | 4.954,00 |
| 05.12.2024 | 18,51 | 18,72 | 18,21 | 18,25 | -1,48% | 1.320,00 |
| 04.12.2024 | 18,48 | 18,74 | 18,18 | 18,52 | 0,43% | 530,00 |
| 03.12.2024 | 18,89 | 18,89 | 18,09 | 18,44 | -2,43% | 700,00 |
| 02.12.2024 | 18,62 | 18,95 | 18,45 | 18,90 | 1,74% | 7.231,00 |
| 29.11.2024 | 18,58 | 18,66 | 18,49 | 18,58 | -0,12% | - |
| 28.11.2024 | 18,60 | 18,69 | 18,59 | 18,60 | 0,24% | 51,00 |
| 27.11.2024 | 18,32 | 18,66 | 18,11 | 18,56 | 1,37% | 303,00 |
| 26.11.2024 | 18,65 | 18,78 | 18,19 | 18,31 | -1,64% | 1.787,00 |
| 25.11.2024 | 18,17 | 18,70 | 18,00 | 18,61 | 3,35% | 1.882,00 |
| 22.11.2024 | 17,85 | 18,13 | 17,84 | 18,01 | 1,28% | 844,00 |
| 21.11.2024 | 17,56 | 17,92 | 17,40 | 17,78 | 1,09% | 412,00 |
| 20.11.2024 | 17,87 | 17,91 | 17,44 | 17,59 | -1,33% | - |
| 19.11.2024 | 17,44 | 18,03 | 17,11 | 17,83 | 2,22% | 2.378,00 |
| 18.11.2024 | 17,35 | 17,55 | 17,18 | 17,44 | 0,46% | 436,00 |
| 15.11.2024 | 16,95 | 17,51 | 16,84 | 17,36 | 2,10% | 1.427,00 |
| 14.11.2024 | 16,67 | 17,12 | 16,67 | 17,00 | 3,52% | 2.644,00 |
| 13.11.2024 | 16,68 | 16,80 | 16,38 | 16,42 | -1,87% | 2.270,00 |
| 12.11.2024 | 16,47 | 16,84 | 16,39 | 16,74 | 1,32% | 2.555,00 |
| 11.11.2024 | 16,86 | 17,13 | 16,41 | 16,52 | -0,90% | 14.600,00 |
| 08.11.2024 | 16,15 | 17,00 | 16,00 | 16,67 | 4,38% | 8.774,00 |
| 07.11.2024 | 22,36 | 22,36 | 15,97 | 15,97 | -28,35% | 27.775,00 |
| 06.11.2024 | 22,17 | 23,04 | 21,80 | 22,29 | 4,14% | 163,00 |
| 05.11.2024 | 21,49 | 21,50 | 20,95 | 21,40 | -0,16% | 260,00 |
| 04.11.2024 | 21,56 | 21,81 | 21,37 | 21,44 | -1,06% | 228,00 |
| 01.11.2024 | 21,29 | 21,82 | 21,14 | 21,67 | 1,71% | 3,00 |
| 31.10.2024 | 21,50 | 21,89 | 21,30 | 21,30 | -1,23% | 650,00 |
| 30.10.2024 | 21,44 | 21,98 | 21,33 | 21,57 | 0,37% | 681,00 |
| 29.10.2024 | 21,83 | 21,97 | 21,42 | 21,49 | -1,60% | 700,00 |
| 28.10.2024 | 21,68 | 22,10 | 21,34 | 21,84 | 1,09% | 660,00 |
| 25.10.2024 | 22,17 | 22,26 | 21,16 | 21,60 | -4,09% | 2.291,00 |
| 24.10.2024 | 22,22 | 22,81 | 22,19 | 22,52 | 1,15% | 535,00 |
| 23.10.2024 | 22,41 | 22,58 | 22,06 | 22,27 | -0,93% | 320,00 |
| 22.10.2024 | 22,55 | 22,68 | 22,32 | 22,48 | -0,53% | 100,00 |
| 21.10.2024 | 22,77 | 22,87 | 22,51 | 22,60 | -0,75% | 865,00 |
| 18.10.2024 | 22,50 | 22,83 | 22,32 | 22,77 | 0,98% | 581,00 |
| 17.10.2024 | 22,69 | 22,83 | 22,44 | 22,55 | -0,60% | 440,00 |
| 16.10.2024 | 22,31 | 22,77 | 22,03 | 22,68 | 1,50% | 3.176,00 |
| 15.10.2024 | 22,45 | 22,87 | 22,22 | 22,35 | -0,40% | 696,00 |
| 14.10.2024 | 22,44 | 22,62 | 22,00 | 22,44 | -0,18% | 915,00 |
| 11.10.2024 | 22,34 | 22,56 | 22,09 | 22,48 | 0,49% | 106,00 |
| 10.10.2024 | 22,40 | 22,63 | 22,04 | 22,37 | -0,20% | - |
| 09.10.2024 | 22,38 | 22,64 | 22,08 | 22,41 | 0,52% | 625,00 |
| 08.10.2024 | 22,33 | 22,54 | 21,98 | 22,30 | -0,13% | 1.201,00 |
| 07.10.2024 | 22,98 | 23,14 | 22,24 | 22,33 | -2,83% | 470,00 |