17,928€
0,72%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 22,40 | 22,99 | 22,26 | 22,98 | 2,48% | 135,00 |
| 03.10.2024 | 22,64 | 22,73 | 22,27 | 22,42 | -0,99% | 694,00 |
| 02.10.2024 | 23,55 | 23,68 | 22,31 | 22,65 | -4,07% | 35,00 |
| 01.10.2024 | 24,28 | 24,59 | 23,43 | 23,61 | -2,92% | 64,00 |
| 30.09.2024 | 24,39 | 24,39 | 23,90 | 24,32 | 0,25% | 1.103,00 |
| 27.09.2024 | 23,62 | 24,56 | 23,45 | 24,26 | 2,45% | 979,00 |
| 26.09.2024 | 23,18 | 23,81 | 22,99 | 23,68 | 2,29% | 1.071,00 |
| 25.09.2024 | 23,23 | 23,47 | 23,05 | 23,15 | -0,84% | 1.146,00 |
| 24.09.2024 | 23,54 | 23,88 | 23,29 | 23,34 | -0,91% | 150,00 |
| 23.09.2024 | 23,59 | 23,93 | 23,50 | 23,56 | -0,04% | 2,00 |
| 20.09.2024 | 24,08 | 24,27 | 23,56 | 23,57 | -2,16% | 882,00 |
| 19.09.2024 | 24,16 | 24,65 | 23,93 | 24,09 | 0,29% | 1.855,00 |
| 18.09.2024 | 24,03 | 24,56 | 23,77 | 24,02 | 0,13% | 3.297,00 |
| 17.09.2024 | 23,42 | 24,22 | 23,30 | 23,99 | 2,30% | 40,00 |
| 16.09.2024 | 23,68 | 24,22 | 23,13 | 23,45 | -1,22% | 123,00 |
| 13.09.2024 | 22,90 | 24,04 | 22,85 | 23,74 | 3,49% | 3.261,00 |
| 12.09.2024 | 22,50 | 22,97 | 21,99 | 22,94 | 2,23% | 20,00 |
| 11.09.2024 | 22,60 | 22,82 | 21,89 | 22,44 | -1,28% | 626,00 |
| 10.09.2024 | 22,94 | 23,17 | 22,41 | 22,73 | -1,09% | 1,00 |
| 09.09.2024 | 23,12 | 23,48 | 22,78 | 22,98 | -0,17% | 1.101,00 |
| 06.09.2024 | 22,58 | 23,40 | 22,40 | 23,02 | 1,90% | 50,00 |
| 05.09.2024 | 23,05 | 23,34 | 22,54 | 22,59 | -2,34% | 100,00 |
| 04.09.2024 | 22,54 | 23,25 | 22,37 | 23,13 | 2,23% | 81,00 |
| 03.09.2024 | 22,84 | 23,05 | 22,60 | 22,62 | -0,98% | 164,00 |
| 02.09.2024 | 22,89 | 23,01 | 22,67 | 22,85 | -0,22% | 409,00 |
| 30.08.2024 | 22,90 | 23,17 | 22,69 | 22,90 | 0,18% | 350,00 |
| 29.08.2024 | 22,26 | 23,01 | 22,26 | 22,86 | 2,77% | 20,00 |
| 28.08.2024 | 22,79 | 23,00 | 21,90 | 22,24 | -2,13% | 625,00 |
| 27.08.2024 | 22,64 | 22,79 | 22,29 | 22,73 | 0,49% | 240,00 |
| 26.08.2024 | 22,64 | 23,11 | 22,60 | 22,62 | 0,04% | 264,00 |
| 23.08.2024 | 21,74 | 22,63 | 21,74 | 22,61 | 4,15% | 146,00 |
| 22.08.2024 | 22,06 | 22,26 | 21,70 | 21,71 | -1,56% | 110,00 |
| 21.08.2024 | 21,89 | 22,22 | 21,82 | 22,05 | 0,96% | 243,00 |
| 20.08.2024 | 23,10 | 23,11 | 21,68 | 21,84 | -5,19% | 3.318,00 |
| 19.08.2024 | 23,08 | 23,28 | 22,95 | 23,04 | -0,26% | 997,00 |
| 16.08.2024 | 23,41 | 23,54 | 22,99 | 23,10 | -0,94% | 120,00 |
| 15.08.2024 | 22,51 | 23,42 | 22,36 | 23,32 | 3,85% | 953,00 |
| 14.08.2024 | 22,45 | 22,86 | 22,19 | 22,45 | 0,20% | 780,00 |
| 13.08.2024 | 21,94 | 22,54 | 21,83 | 22,41 | 2,33% | 528,00 |
| 12.08.2024 | 22,11 | 22,41 | 21,87 | 21,90 | -1,04% | - |
| 09.08.2024 | 22,30 | 22,53 | 22,03 | 22,13 | -0,61% | 100,00 |
| 08.08.2024 | 21,63 | 22,64 | 21,51 | 22,26 | 2,96% | 151,00 |
| 07.08.2024 | 22,29 | 22,79 | 21,62 | 21,62 | -2,06% | 1.453,00 |
| 06.08.2024 | 22,58 | 22,95 | 22,06 | 22,08 | -0,96% | 152,00 |
| 05.08.2024 | 23,08 | 23,22 | 22,08 | 22,29 | -4,52% | 1.366,00 |