11,010€
1,24%
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 | 10,85 | 10,88 | 3,55% | 209,00 |
| 13.10.2025 | 10,27 | 10,66 | 10,26 | 10,50 | 3,50% | 1.296,00 |
| 10.10.2025 | 10,57 | 10,67 | 10,07 | 10,15 | -5,10% | 1.278,00 |
| 09.10.2025 | 10,65 | 10,70 | 10,65 | 10,69 | -1,25% | - |
| 08.10.2025 | 10,58 | 10,87 | 10,52 | 10,83 | 2,41% | 535,00 |
| 07.10.2025 | 10,70 | 10,85 | 10,55 | 10,57 | -4,54% | 566,00 |
| 06.10.2025 | 11,19 | 11,40 | 11,05 | 11,08 | -1,71% | 1.073,00 |
| 03.10.2025 | 11,08 | 11,27 | 11,01 | 11,27 | 3,44% | 202,00 |
| 01.10.2025 | 10,75 | 10,97 | 10,71 | 10,89 | 1,61% | 96,00 |
| 30.09.2025 | 10,66 | 10,79 | 10,66 | 10,72 | -0,35% | 184,00 |
| 29.09.2025 | 10,69 | 10,83 | 10,59 | 10,76 | 2,09% | 620,00 |
| 26.09.2025 | 10,53 | 10,62 | 10,42 | 10,54 | -1,45% | 1.687,00 |
| 25.09.2025 | 11,01 | 11,05 | 10,61 | 10,69 | -2,51% | 2.544,00 |
| 23.09.2025 | 11,23 | 11,48 | 10,96 | 10,97 | -2,51% | 2.424,00 |
| 22.09.2025 | 11,19 | 11,34 | 11,12 | 11,25 | 1,24% | 715,00 |
| 19.09.2025 | 11,40 | 11,49 | 11,11 | 11,11 | -2,18% | 400,00 |
| 18.09.2025 | 11,42 | 11,56 | 11,36 | 11,36 | -1,39% | - |
| 17.09.2025 | 11,49 | 11,60 | 11,49 | 11,52 | 0,24% | - |
| 16.09.2025 | 11,50 | 11,56 | 11,41 | 11,49 | -0,07% | 335,00 |
| 15.09.2025 | 11,62 | 11,65 | 11,46 | 11,50 | -3,22% | 2.657,00 |
| 12.09.2025 | 11,88 | 11,95 | 11,87 | 11,88 | 1,47% | 5,00 |
| 11.09.2025 | 11,73 | 11,80 | 11,70 | 11,71 | -1,53% | 300,00 |
| 10.09.2025 | 11,86 | 11,92 | 11,86 | 11,89 | -0,02% | - |
| 09.09.2025 | 12,09 | 12,20 | 11,90 | 11,90 | -1,45% | 370,00 |
| 08.09.2025 | 12,60 | 12,68 | 12,07 | 12,07 | -3,17% | 2.850,00 |
| 05.09.2025 | 12,46 | 12,66 | 12,20 | 12,47 | 1,38% | 318,00 |
| 04.09.2025 | 11,84 | 12,30 | 11,84 | 12,30 | 3,02% | 100,00 |
| 03.09.2025 | 11,83 | 11,95 | 11,75 | 11,94 | 0,63% | - |
| 02.09.2025 | 12,21 | 12,25 | 11,74 | 11,86 | -2,81% | 49,00 |
| 01.09.2025 | 12,20 | 12,30 | 12,11 | 12,20 | -0,06% | 320,00 |
| 29.08.2025 | 12,26 | 12,30 | 12,05 | 12,21 | -0,57% | 3.244,00 |
| 28.08.2025 | 12,34 | 12,40 | 12,10 | 12,28 | -0,49% | 246,00 |
| 27.08.2025 | 12,35 | 12,51 | 12,26 | 12,34 | 0,12% | 2.126,00 |
| 26.08.2025 | 12,38 | 12,50 | 12,10 | 12,33 | -0,88% | 3.358,00 |
| 25.08.2025 | 12,51 | 12,57 | 12,32 | 12,44 | -0,68% | 756,00 |
| 22.08.2025 | 11,99 | 12,56 | 11,97 | 12,52 | 4,51% | - |
| 21.08.2025 | 12,25 | 12,26 | 11,98 | 11,98 | -2,40% | - |
| 20.08.2025 | 12,03 | 12,28 | 11,97 | 12,28 | 1,99% | 148,00 |
| 19.08.2025 | 11,87 | 12,26 | 11,77 | 12,04 | 1,48% | 575,00 |
| 18.08.2025 | 11,93 | 12,20 | 11,81 | 11,86 | 0,25% | 3.049,00 |
| 15.08.2025 | 11,98 | 12,02 | 11,79 | 11,83 | -0,69% | - |
| 14.08.2025 | 11,83 | 11,95 | 11,50 | 11,91 | 0,59% | 3.745,00 |
| 13.08.2025 | 11,14 | 11,93 | 11,12 | 11,84 | 6,04% | 5.143,00 |
| 12.08.2025 | 10,87 | 11,17 | 10,82 | 11,17 | 3,28% | 4.655,00 |
| 11.08.2025 | 11,12 | 11,21 | 10,79 | 10,81 | -3,05% | 4.457,00 |
| 08.08.2025 | 11,38 | 11,48 | 10,83 | 11,15 | -1,72% | 5.964,00 |
| 07.08.2025 | 11,74 | 12,83 | 11,19 | 11,35 | -3,14% | 22.690,00 |
| 06.08.2025 | 12,19 | 12,21 | 11,60 | 11,72 | -3,46% | 3.142,00 |
| 05.08.2025 | 12,41 | 12,50 | 12,11 | 12,14 | -1,90% | 300,00 |
| 04.08.2025 | 12,39 | 12,54 | 12,30 | 12,37 | 0,12% | 443,00 |
| 01.08.2025 | 12,48 | 12,57 | 12,13 | 12,36 | -1,32% | 1.751,00 |
| 31.07.2025 | 13,43 | 13,61 | 12,52 | 12,52 | -7,82% | 477,00 |
| 30.07.2025 | 13,97 | 14,11 | 13,53 | 13,58 | -2,55% | 425,00 |
| 29.07.2025 | 13,91 | 14,11 | 13,84 | 13,94 | 0,43% | 60,00 |
| 28.07.2025 | 13,72 | 13,97 | 13,65 | 13,88 | 1,65% | 230,00 |
| 25.07.2025 | 14,03 | 14,15 | 13,64 | 13,65 | -2,43% | 449,00 |
| 24.07.2025 | 14,28 | 14,39 | 13,93 | 13,99 | -2,25% | 1.220,00 |
| 23.07.2025 | 14,02 | 14,53 | 14,01 | 14,32 | 2,41% | 150,00 |
| 22.07.2025 | 13,38 | 14,03 | 13,32 | 13,98 | 4,33% | 340,00 |
| 21.07.2025 | 13,50 | 14,09 | 13,38 | 13,40 | -0,48% | 1.214,00 |
| 18.07.2025 | 13,62 | 13,69 | 13,38 | 13,46 | -1,07% | 35,00 |
| 17.07.2025 | 13,61 | 13,79 | 13,48 | 13,61 | 0,26% | 1.200,00 |
| 16.07.2025 | 13,67 | 13,83 | 13,30 | 13,57 | -1,20% | 463,00 |
| 15.07.2025 | 13,72 | 13,93 | 13,68 | 13,74 | 0,15% | 134,00 |
| 14.07.2025 | 13,80 | 13,96 | 13,55 | 13,72 | -1,24% | 600,00 |
| 11.07.2025 | 14,18 | 14,21 | 13,79 | 13,89 | -2,08% | 50,00 |
| 10.07.2025 | 14,07 | 14,41 | 13,96 | 14,19 | 0,30% | 88,00 |
| 09.07.2025 | 14,11 | 14,24 | 13,91 | 14,14 | 0,35% | 1.302,00 |
| 08.07.2025 | 13,58 | 14,36 | 13,46 | 14,09 | 3,68% | 2.506,00 |
| 07.07.2025 | 14,11 | 14,22 | 13,57 | 13,59 | -3,41% | 173,00 |
| 04.07.2025 | 14,10 | 14,10 | 14,05 | 14,07 | -0,60% | - |
| 03.07.2025 | 14,06 | 14,29 | 13,98 | 14,16 | 0,87% | 13,00 |
| 02.07.2025 | 14,06 | 14,18 | 13,86 | 14,04 | 0,09% | - |
| 01.07.2025 | 13,47 | 14,39 | 13,34 | 14,02 | 3,93% | 237,00 |
| 30.06.2025 | 13,66 | 13,70 | 13,44 | 13,49 | -0,77% | - |
| 27.06.2025 | 13,58 | 13,67 | 13,43 | 13,60 | -0,66% | - |
| 26.06.2025 | 13,72 | 13,77 | 13,55 | 13,69 | -0,29% | 26,00 |
| 25.06.2025 | 13,48 | 13,80 | 13,43 | 13,73 | 1,91% | - |
| 24.06.2025 | 13,43 | 13,63 | 13,35 | 13,47 | 0,69% | 30,00 |
| 23.06.2025 | 13,31 | 13,52 | 13,12 | 13,38 | 0,22% | 180,00 |
| 20.06.2025 | 13,34 | 13,52 | 13,31 | 13,35 | 0,58% | - |
| 19.06.2025 | 13,40 | 13,40 | 13,27 | 13,27 | -1,21% | - |
| 18.06.2025 | 13,37 | 13,54 | 13,27 | 13,43 | 0,37% | 1.487,00 |
| 17.06.2025 | 13,74 | 13,81 | 13,36 | 13,38 | -2,94% | 421,00 |
| 16.06.2025 | 13,55 | 13,84 | 13,40 | 13,79 | 2,00% | 186,00 |
| 13.06.2025 | 13,71 | 13,80 | 13,50 | 13,52 | -2,17% | 1.100,00 |
| 12.06.2025 | 13,92 | 13,97 | 13,57 | 13,82 | -1,57% | 1.100,00 |
| 11.06.2025 | 14,33 | 14,50 | 13,89 | 14,04 | -2,23% | 100,00 |
| 10.06.2025 | 14,20 | 14,64 | 14,06 | 14,36 | 1,02% | 1.554,00 |
| 09.06.2025 | 13,95 | 14,44 | 13,95 | 14,21 | 1,64% | 178,00 |
| 06.06.2025 | 13,96 | 14,17 | 13,86 | 13,98 | 0,61% | 1.219,00 |
| 05.06.2025 | 14,12 | 14,24 | 13,85 | 13,90 | -1,58% | 1.218,00 |
| 04.06.2025 | 13,99 | 14,21 | 13,85 | 14,12 | 0,91% | - |
| 03.06.2025 | 13,62 | 14,00 | 13,48 | 13,99 | 2,49% | 87,00 |
| 02.06.2025 | 13,98 | 14,06 | 13,54 | 13,65 | -2,95% | 1.784,00 |
| 30.05.2025 | 14,43 | 14,47 | 14,03 | 14,07 | -2,22% | - |
| 29.05.2025 | 14,88 | 15,00 | 14,29 | 14,39 | -1,57% | 317,00 |
| 28.05.2025 | 14,42 | 14,66 | 14,24 | 14,62 | 1,26% | 300,00 |
| 27.05.2025 | 13,72 | 14,44 | 13,72 | 14,44 | 5,04% | 1,00 |
| 26.05.2025 | 13,67 | 13,85 | 13,60 | 13,74 | 0,96% | 75,00 |