12,348€
-1,38%
Echtzeit-Aktienkurs DENTSPLY SIRONA
Bid:
Ask:
Aktienkurse zur DENTSPLY SIRONA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.05.2025 | 13,98 | 14,02 | 13,51 | 13,61 | -3,04% | 180,00 |
| 22.05.2025 | 13,96 | 14,14 | 13,73 | 14,04 | 0,36% | 765,00 |
| 21.05.2025 | 14,68 | 14,70 | 13,98 | 13,99 | -5,52% | 342,00 |
| 20.05.2025 | 14,74 | 14,96 | 14,67 | 14,81 | 0,12% | 80,00 |
| 19.05.2025 | 14,83 | 14,86 | 14,58 | 14,79 | -1,33% | 28,00 |
| 16.05.2025 | 14,71 | 15,01 | 14,64 | 14,99 | 1,52% | - |
| 15.05.2025 | 14,64 | 14,78 | 14,55 | 14,77 | 0,08% | 291,00 |
| 14.05.2025 | 14,85 | 14,87 | 14,49 | 14,75 | -0,69% | 799,00 |
| 13.05.2025 | 15,05 | 15,20 | 14,81 | 14,86 | -1,75% | 605,00 |
| 12.05.2025 | 14,24 | 15,43 | 14,23 | 15,12 | 7,81% | 2.251,00 |
| 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 |