11,035€
2,39%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 10,84 | 11,06 | 10,50 | 10,78 | -2,29% | 707,00 |
| 06.03.2026 | 11,50 | 11,54 | 10,63 | 11,03 | -3,31% | 6.264,00 |
| 05.03.2026 | 11,54 | 11,62 | 11,36 | 11,41 | -0,54% | 328,00 |
| 04.03.2026 | 11,48 | 12,07 | 11,47 | 11,47 | -2,55% | 3.291,00 |
| 03.03.2026 | 12,17 | 12,21 | 11,37 | 11,77 | -3,29% | - |
| 02.03.2026 | 12,36 | 12,38 | 11,82 | 12,17 | -1,02% | 11.314,00 |
| 27.02.2026 | 10,79 | 12,40 | 10,75 | 12,30 | 13,50% | 14.799,00 |
| 26.02.2026 | 10,82 | 10,84 | 10,82 | 10,83 | 1,59% | - |
| 25.02.2026 | 11,14 | 11,23 | 10,62 | 10,66 | -4,48% | 110,00 |
| 24.02.2026 | 10,69 | 11,35 | 10,65 | 11,16 | 5,83% | 5.552,00 |
| 23.02.2026 | 10,55 | 10,75 | 10,55 | 10,55 | -0,57% | 5.478,00 |
| 20.02.2026 | 10,64 | 10,69 | 10,61 | 10,61 | -1,92% | 14,00 |
| 19.02.2026 | 10,59 | 11,40 | 10,52 | 10,82 | 2,49% | 8.386,00 |
| 18.02.2026 | 10,52 | 10,66 | 10,52 | 10,55 | -0,05% | 250,00 |
| 17.02.2026 | 10,91 | 10,98 | 10,53 | 10,56 | -3,94% | 560,00 |
| 16.02.2026 | 10,88 | 11,04 | 10,88 | 10,99 | -0,57% | 53,00 |
| 13.02.2026 | 10,75 | 11,06 | 10,75 | 11,05 | 2,03% | 1.742,00 |
| 12.02.2026 | 11,59 | 11,64 | 10,79 | 10,83 | -5,89% | 777,00 |
| 10.02.2026 | 11,50 | 11,51 | 11,50 | 11,51 | -0,17% | - |
| 09.02.2026 | 11,63 | 11,72 | 11,26 | 11,53 | 0,74% | 4.684,00 |
| 06.02.2026 | 10,52 | 11,56 | 10,50 | 11,45 | 7,49% | 14.074,00 |
| 05.02.2026 | 10,62 | 10,65 | 10,50 | 10,65 | 4,18% | 300,00 |
| 04.02.2026 | 10,16 | 10,27 | 10,15 | 10,22 | 0,62% | 525,00 |
| 03.02.2026 | 10,36 | 10,49 | 9,99 | 10,16 | -3,95% | 1.354,00 |
| 02.02.2026 | 10,52 | 10,58 | 10,52 | 10,58 | 0,21% | - |
| 30.01.2026 | 10,30 | 10,59 | 10,12 | 10,55 | 3,33% | 2.092,00 |
| 29.01.2026 | 10,28 | 10,38 | 10,04 | 10,21 | -2,90% | 55,00 |
| 28.01.2026 | 10,64 | 10,71 | 10,30 | 10,52 | -1,04% | 10,00 |
| 27.01.2026 | 10,71 | 10,75 | 10,53 | 10,63 | 0,00% | - |
| 26.01.2026 | 10,81 | 10,81 | 10,54 | 10,63 | -3,54% | 1.264,00 |
| 22.01.2026 | 10,91 | 11,07 | 10,78 | 11,02 | 2,49% | 300,00 |
| 21.01.2026 | 10,31 | 10,75 | 10,24 | 10,75 | 4,07% | 1.688,00 |
| 20.01.2026 | 10,33 | 10,33 | 10,33 | 10,33 | -3,48% | - |
| 15.01.2026 | 10,61 | 10,75 | 10,42 | 10,70 | 3,03% | 4.581,00 |
| 14.01.2026 | 10,39 | 10,39 | 10,39 | 10,39 | -1,28% | - |
| 13.01.2026 | 10,72 | 10,75 | 10,52 | 10,52 | -1,17% | - |
| 12.01.2026 | 11,00 | 11,00 | 10,53 | 10,65 | -1,34% | 8.714,00 |
| 09.01.2026 | 10,71 | 10,81 | 10,45 | 10,79 | 1,79% | 13,00 |
| 07.01.2026 | 10,59 | 10,60 | 10,53 | 10,60 | 0,95% | 650,00 |
| 06.01.2026 | 9,98 | 10,50 | 9,88 | 10,50 | 9,93% | 12.150,00 |
| 29.12.2025 | 9,75 | 9,94 | 9,53 | 9,55 | 1,71% | 8.659,00 |
| 23.12.2025 | 9,55 | 9,59 | 9,39 | 9,39 | -1,54% | 1.153,00 |
| 22.12.2025 | 9,58 | 9,64 | 9,53 | 9,54 | 0,35% | 4.432,00 |
| 19.12.2025 | 9,46 | 9,63 | 9,43 | 9,51 | -1,85% | 2.635,00 |
| 18.12.2025 | 9,72 | 9,85 | 9,68 | 9,69 | -0,99% | - |
| 17.12.2025 | 9,72 | 9,79 | 9,66 | 9,78 | -0,52% | 220,00 |
| 15.12.2025 | 9,89 | 9,91 | 9,83 | 9,83 | -1,25% | 612,00 |
| 10.12.2025 | 9,55 | 10,00 | 9,47 | 9,96 | 3,51% | 2.524,00 |
| 09.12.2025 | 9,47 | 9,68 | 9,41 | 9,62 | 0,82% | 275,00 |
| 08.12.2025 | 9,72 | 9,73 | 9,50 | 9,54 | -1,33% | 632,00 |
| 05.12.2025 | 9,66 | 9,68 | 9,60 | 9,67 | 1,59% | 20,00 |
| 02.12.2025 | 9,62 | 9,72 | 9,47 | 9,52 | -1,63% | 1.125,00 |
| 01.12.2025 | 9,72 | 9,84 | 9,62 | 9,68 | -0,94% | 2.236,00 |
| 28.11.2025 | 9,76 | 9,89 | 9,70 | 9,77 | 0,37% | 500,00 |
| 27.11.2025 | 9,81 | 9,82 | 9,66 | 9,73 | -0,31% | 900,00 |
| 26.11.2025 | 9,76 | 9,76 | 9,68 | 9,76 | 2,66% | 2.150,00 |
| 25.11.2025 | 9,30 | 9,60 | 9,28 | 9,51 | 1,78% | 802,00 |
| 24.11.2025 | 9,22 | 9,36 | 9,17 | 9,35 | 2,21% | 3,00 |
| 21.11.2025 | 8,69 | 9,23 | 8,57 | 9,14 | 4,46% | 2.698,00 |
| 20.11.2025 | 8,81 | 8,88 | 8,73 | 8,75 | -0,06% | 320,00 |
| 19.11.2025 | 8,89 | 8,94 | 8,67 | 8,76 | -1,21% | - |
| 18.11.2025 | 8,93 | 9,00 | 8,78 | 8,87 | -5,02% | 3.490,00 |
| 14.11.2025 | 9,40 | 9,45 | 9,33 | 9,33 | -0,50% | 3.523,00 |
| 12.11.2025 | 9,49 | 9,60 | 9,37 | 9,38 | -1,59% | 11,00 |
| 11.11.2025 | 9,52 | 9,57 | 9,46 | 9,53 | -0,66% | 2.559,00 |
| 10.11.2025 | 9,98 | 10,02 | 9,48 | 9,60 | -1,24% | 4.753,00 |
| 07.11.2025 | 9,66 | 9,72 | 9,26 | 9,72 | 1,48% | 15.170,00 |
| 06.11.2025 | 10,95 | 11,19 | 9,12 | 9,57 | -12,04% | 4.430,00 |
| 05.11.2025 | 10,88 | 10,89 | 10,87 | 10,89 | 0,25% | - |
| 03.11.2025 | 10,93 | 11,01 | 10,71 | 10,86 | -0,28% | 5.109,00 |
| 31.10.2025 | 10,89 | 10,89 | 10,89 | 10,89 | -0,02% | - |
| 30.10.2025 | 11,06 | 11,35 | 10,87 | 10,89 | -2,85% | 896,00 |
| 28.10.2025 | 11,21 | 11,36 | 11,17 | 11,21 | 0,31% | 3.014,00 |
| 27.10.2025 | 11,31 | 11,40 | 11,15 | 11,18 | -1,52% | - |
| 24.10.2025 | 11,37 | 11,45 | 11,26 | 11,35 | 1,38% | - |
| 22.10.2025 | 11,18 | 11,21 | 11,15 | 11,19 | 0,47% | - |
| 21.10.2025 | 11,11 | 11,20 | 11,10 | 11,14 | 0,25% | 130,00 |
| 20.10.2025 | 10,76 | 11,11 | 10,75 | 11,11 | 5,86% | 19,00 |
| 17.10.2025 | 10,72 | 10,81 | 10,47 | 10,50 | -3,47% | 311,00 |
| 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 |