14,050€
-0,44%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,13 | 14,37 | 13,90 | 14,03 | -0,62% | 1.845,00 |
| 08.05.2025 | 12,17 | 14,34 | 12,11 | 14,11 | 16,68% | 5.581,00 |
| 07.05.2025 | 11,82 | 12,12 | 11,68 | 12,10 | 2,91% | 1.850,00 |
| 06.05.2025 | 12,20 | 12,31 | 11,68 | 11,75 | -3,94% | 1.200,00 |
| 05.05.2025 | 12,38 | 12,39 | 12,10 | 12,24 | -1,81% | 3.141,00 |
| 02.05.2025 | 12,29 | 12,61 | 12,12 | 12,46 | 1,55% | 3.707,00 |
| 30.04.2025 | 12,24 | 12,31 | 11,80 | 12,27 | 0,00% | - |
| 29.04.2025 | 12,23 | 12,43 | 12,06 | 12,27 | 0,95% | 2.148,00 |
| 28.04.2025 | 12,11 | 12,28 | 11,93 | 12,16 | 0,29% | 70,00 |
| 25.04.2025 | 12,12 | 12,21 | 11,94 | 12,12 | 0,66% | 1.360,00 |
| 24.04.2025 | 11,66 | 12,13 | 11,57 | 12,04 | 2,47% | 690,00 |
| 23.04.2025 | 11,58 | 12,18 | 11,51 | 11,75 | 3,02% | 657,00 |
| 22.04.2025 | 11,11 | 11,43 | 11,11 | 11,41 | 0,97% | 265,00 |
| 17.04.2025 | 11,22 | 11,42 | 10,99 | 11,30 | 1,57% | 234,00 |
| 16.04.2025 | 11,02 | 11,19 | 10,86 | 11,12 | 0,07% | 525,00 |
| 15.04.2025 | 11,54 | 11,64 | 11,06 | 11,11 | -3,56% | 5.193,00 |
| 14.04.2025 | 11,27 | 11,59 | 11,17 | 11,52 | 2,47% | 446,00 |
| 11.04.2025 | 11,32 | 11,36 | 10,74 | 11,25 | -0,44% | 1.220,00 |
| 10.04.2025 | 12,57 | 12,60 | 10,95 | 11,30 | -9,46% | 894,00 |
| 09.04.2025 | 11,38 | 12,72 | 11,03 | 12,48 | 7,96% | 476,00 |
| 08.04.2025 | 12,27 | 12,53 | 11,41 | 11,56 | -4,82% | 5.219,00 |
| 07.04.2025 | 11,98 | 12,68 | 11,54 | 12,14 | -2,10% | 2.652,00 |
| 04.04.2025 | 12,30 | 12,54 | 11,45 | 12,40 | 0,10% | 4.985,00 |
| 03.04.2025 | 13,27 | 13,36 | 12,25 | 12,39 | -9,63% | 5.467,00 |
| 02.04.2025 | 13,57 | 13,74 | 13,39 | 13,71 | 0,85% | 147,00 |
| 01.04.2025 | 13,78 | 13,89 | 13,57 | 13,59 | -1,70% | 119,00 |
| 31.03.2025 | 13,78 | 13,97 | 13,55 | 13,83 | 0,14% | 485,00 |
| 28.03.2025 | 14,33 | 14,41 | 13,74 | 13,81 | -4,68% | 211,00 |
| 27.03.2025 | 14,52 | 14,60 | 14,33 | 14,49 | -0,12% | 441,00 |
| 26.03.2025 | 14,42 | 14,64 | 14,27 | 14,50 | 0,52% | 405,00 |
| 25.03.2025 | 14,63 | 14,70 | 14,29 | 14,43 | -1,40% | 153,00 |
| 24.03.2025 | 14,45 | 14,83 | 14,44 | 14,63 | 1,76% | 2.081,00 |
| 21.03.2025 | 14,40 | 14,41 | 14,17 | 14,38 | 0,02% | 858,00 |
| 20.03.2025 | 14,42 | 14,73 | 14,32 | 14,38 | 0,16% | 820,00 |
| 19.03.2025 | 14,42 | 15,06 | 14,21 | 14,36 | -0,21% | - |
| 18.03.2025 | 14,26 | 14,49 | 14,06 | 14,39 | 0,81% | 1.936,00 |
| 17.03.2025 | 14,24 | 14,57 | 14,10 | 14,27 | -0,04% | 1.095,00 |
| 14.03.2025 | 13,90 | 14,31 | 13,72 | 14,28 | 3,31% | 1.090,00 |
| 13.03.2025 | 14,10 | 14,18 | 13,61 | 13,82 | -2,00% | 3.638,00 |
| 12.03.2025 | 14,63 | 14,83 | 14,02 | 14,10 | -3,31% | 883,00 |
| 11.03.2025 | 14,75 | 14,83 | 14,20 | 14,58 | -1,47% | 1.054,00 |
| 10.03.2025 | 15,01 | 15,15 | 14,80 | 14,80 | -1,60% | 566,00 |
| 07.03.2025 | 15,02 | 15,13 | 14,62 | 15,04 | -0,13% | 698,00 |
| 06.03.2025 | 14,95 | 15,16 | 14,63 | 15,06 | 0,60% | 1.436,00 |
| 05.03.2025 | 14,77 | 15,06 | 14,47 | 14,97 | 1,73% | 2.115,00 |
| 04.03.2025 | 15,59 | 15,68 | 14,68 | 14,72 | -3,57% | 6.356,00 |
| 03.03.2025 | 15,92 | 16,02 | 15,23 | 15,26 | -4,52% | 1.513,00 |
| 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 |