7,889€
1,95%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 7,75 | 7,89 | 7,64 | 7,85 | 3,25% | 4.025,00 |
| 08.10.2026 | 7,60 | 7,70 | 7,52 | 7,60 | 0,50% | 140,00 |
| 07.10.2026 | 7,58 | 7,66 | 7,50 | 7,56 | -0,88% | 114,00 |
| 06.10.2026 | 7,65 | 7,70 | 7,61 | 7,63 | -1,03% | 425,00 |
| 05.10.2026 | 7,74 | 7,80 | 7,54 | 7,71 | -1,60% | 2.399,00 |
| 02.10.2026 | 7,83 | 7,86 | 7,80 | 7,83 | 0,68% | 54,00 |
| 01.10.2026 | 7,85 | 8,06 | 7,67 | 7,78 | -1,17% | 2.380,00 |
| 30.09.2026 | 7,94 | 7,98 | 7,79 | 7,87 | -0,20% | 3.446,00 |
| 29.09.2026 | 8,15 | 8,23 | 7,87 | 7,89 | -4,47% | 7.760,00 |
| 25.09.2026 | 8,41 | 8,44 | 8,24 | 8,26 | -1,53% | - |
| 24.09.2026 | 8,55 | 8,65 | 8,36 | 8,38 | -3,78% | - |
| 23.09.2026 | 8,71 | 8,72 | 8,63 | 8,71 | -0,16% | 100,00 |
| 22.09.2026 | 8,28 | 8,73 | 8,23 | 8,73 | 5,58% | 13.232,00 |
| 21.09.2026 | 8,36 | 8,46 | 8,21 | 8,27 | -0,53% | 2.389,00 |
| 18.09.2026 | 8,31 | 8,39 | 8,16 | 8,31 | 0,95% | 4.770,00 |
| 17.09.2026 | 8,89 | 8,94 | 8,22 | 8,23 | -6,93% | 6.080,00 |
| 16.09.2026 | 8,61 | 8,96 | 8,53 | 8,85 | 0,29% | 2.301,00 |
| 15.09.2026 | 9,06 | 9,11 | 8,81 | 8,82 | -2,30% | 5.048,00 |
| 14.09.2026 | 9,05 | 9,19 | 9,02 | 9,03 | -1,11% | - |
| 11.09.2026 | 9,15 | 9,20 | 9,03 | 9,13 | 0,98% | 40,00 |
| 10.09.2026 | 9,22 | 9,30 | 9,02 | 9,04 | -4,31% | 250,00 |
| 09.09.2026 | 9,45 | 9,45 | 9,43 | 9,45 | -2,77% | - |
| 08.09.2026 | 9,72 | 9,79 | 9,71 | 9,72 | -0,35% | 10,00 |
| 07.09.2026 | 9,76 | 9,76 | 9,75 | 9,75 | -0,97% | - |
| 04.09.2026 | 9,82 | 9,91 | 9,67 | 9,84 | -2,10% | 7.990,00 |
| 03.09.2026 | 9,74 | 10,06 | 9,72 | 10,06 | 1,53% | 30,00 |
| 02.09.2026 | 9,30 | 9,96 | 9,30 | 9,90 | 6,04% | 1.594,00 |
| 01.09.2026 | 9,64 | 9,69 | 9,33 | 9,34 | -2,59% | 174,00 |
| 31.08.2026 | 9,58 | 9,59 | 9,57 | 9,59 | -0,30% | - |
| 28.08.2026 | 9,50 | 9,68 | 9,44 | 9,62 | 2,61% | 1,00 |
| 27.08.2026 | 9,40 | 9,45 | 9,34 | 9,37 | 1,88% | 4,00 |
| 25.08.2026 | 9,35 | 9,42 | 9,10 | 9,20 | -1,76% | 18.097,00 |
| 24.08.2026 | 9,33 | 9,44 | 9,32 | 9,36 | 0,47% | - |
| 21.08.2026 | 9,23 | 9,50 | 9,22 | 9,32 | 1,19% | - |
| 20.08.2026 | 9,52 | 9,61 | 9,21 | 9,21 | -3,45% | 1.178,00 |
| 19.08.2026 | 9,58 | 9,90 | 9,48 | 9,54 | -2,43% | 1.665,00 |
| 18.08.2026 | 9,65 | 9,84 | 9,60 | 9,78 | 0,02% | 80,00 |
| 17.08.2026 | 10,03 | 10,03 | 9,77 | 9,77 | -3,78% | 153,00 |
| 14.08.2026 | 10,03 | 10,25 | 9,90 | 10,16 | 2,85% | 100,00 |
| 13.08.2026 | 9,91 | 10,11 | 9,79 | 9,88 | -1,93% | 1.071,00 |
| 12.08.2026 | 10,06 | 10,15 | 9,87 | 10,07 | -1,06% | 4.650,00 |
| 11.08.2026 | 10,18 | 10,36 | 10,04 | 10,18 | -0,92% | 3.285,00 |
| 10.08.2026 | 10,66 | 10,67 | 10,12 | 10,27 | -3,07% | 1.777,00 |
| 07.08.2026 | 11,37 | 11,47 | 10,40 | 10,60 | -8,72% | 6.027,00 |
| 06.08.2026 | 11,97 | 12,12 | 11,60 | 11,61 | -2,44% | 3.300,00 |
| 05.08.2026 | 12,41 | 12,50 | 11,86 | 11,90 | -3,25% | 120,00 |
| 04.08.2026 | 12,31 | 12,44 | 12,14 | 12,30 | 1,74% | 142,00 |
| 03.08.2026 | 11,66 | 12,30 | 11,64 | 12,09 | 4,72% | 2.104,00 |
| 31.07.2026 | 11,99 | 12,03 | 11,48 | 11,55 | -2,12% | 10,00 |
| 30.07.2026 | 12,40 | 12,51 | 11,63 | 11,80 | -6,30% | 998,00 |
| 29.07.2026 | 11,89 | 12,59 | 11,74 | 12,59 | 6,13% | 4.580,00 |
| 28.07.2026 | 11,47 | 11,90 | 11,46 | 11,86 | 2,15% | 2.486,00 |
| 27.07.2026 | 11,42 | 11,62 | 11,27 | 11,61 | 1,44% | 3.705,00 |
| 24.07.2026 | 11,19 | 11,51 | 11,19 | 11,45 | 4,78% | 1.250,00 |
| 23.07.2026 | 11,60 | 11,68 | 10,87 | 10,92 | -5,04% | 550,00 |
| 22.07.2026 | 11,96 | 12,27 | 11,50 | 11,50 | -3,50% | 700,00 |
| 21.07.2026 | 11,83 | 12,02 | 11,69 | 11,92 | 1,15% | 150,00 |
| 20.07.2026 | 12,18 | 12,36 | 11,75 | 11,79 | -2,40% | 5.410,00 |
| 17.07.2026 | 12,01 | 12,33 | 11,92 | 12,08 | -0,17% | 5.850,00 |
| 16.07.2026 | 11,68 | 12,27 | 11,57 | 12,10 | 4,95% | 2.208,00 |
| 15.07.2026 | 11,12 | 11,72 | 11,02 | 11,53 | 2,97% | 3.123,00 |
| 14.07.2026 | 11,13 | 11,23 | 10,77 | 11,19 | 0,95% | 35,00 |
| 13.07.2026 | 10,72 | 11,16 | 10,68 | 11,09 | 2,78% | 2.227,00 |
| 10.07.2026 | 10,40 | 10,81 | 10,31 | 10,79 | 2,96% | 60,00 |
| 09.07.2026 | 10,33 | 10,52 | 10,07 | 10,48 | 2,85% | 100,00 |
| 08.07.2026 | 10,65 | 10,71 | 10,13 | 10,19 | -6,56% | - |
| 06.07.2026 | 10,27 | 10,90 | 10,01 | 10,90 | 6,37% | 27.330,00 |
| 03.07.2026 | 10,19 | 10,27 | 10,19 | 10,25 | 3,22% | 453,00 |
| 02.07.2026 | 9,68 | 9,94 | 9,59 | 9,93 | 4,68% | 4.690,00 |
| 01.07.2026 | 9,27 | 9,49 | 9,27 | 9,49 | 2,93% | 16,00 |
| 30.06.2026 | 9,50 | 9,52 | 9,17 | 9,22 | -2,89% | 3.357,00 |
| 29.06.2026 | 9,78 | 9,78 | 9,40 | 9,49 | -0,73% | 23,00 |
| 26.06.2026 | 9,46 | 9,77 | 9,41 | 9,56 | 1,42% | 2.811,00 |
| 25.06.2026 | 9,24 | 9,65 | 9,24 | 9,43 | 2,09% | 5.475,00 |
| 24.06.2026 | 8,97 | 9,44 | 8,96 | 9,23 | 2,65% | 825,00 |
| 23.06.2026 | 8,85 | 9,01 | 8,79 | 9,00 | 0,66% | - |
| 22.06.2026 | 9,07 | 9,12 | 8,90 | 8,94 | -1,21% | 25,00 |
| 19.06.2026 | 9,07 | 9,08 | 9,04 | 9,05 | -0,59% | - |
| 18.06.2026 | 8,84 | 9,11 | 8,79 | 9,10 | -0,63% | 221,00 |
| 17.06.2026 | 9,00 | 9,43 | 8,99 | 9,16 | 0,60% | 77,00 |
| 16.06.2026 | 8,96 | 9,13 | 8,94 | 9,10 | 4,05% | 550,00 |
| 15.06.2026 | 8,78 | 8,98 | 8,74 | 8,75 | -1,34% | 614,00 |
| 12.06.2026 | 8,78 | 8,89 | 8,66 | 8,87 | 3,03% | - |
| 11.06.2026 | 8,72 | 8,84 | 8,46 | 8,61 | -4,79% | 102,00 |
| 10.06.2026 | 9,05 | 9,05 | 8,94 | 9,04 | 1,25% | 250,00 |
| 09.06.2026 | 8,99 | 9,21 | 8,84 | 8,93 | 2,34% | 4.593,00 |
| 08.06.2026 | 8,65 | 8,78 | 8,53 | 8,72 | 2,73% | 2.941,00 |
| 05.06.2026 | 8,50 | 8,55 | 8,49 | 8,49 | 0,46% | 600,00 |
| 03.06.2026 | 8,47 | 8,65 | 8,40 | 8,45 | -1,30% | 156,00 |
| 01.06.2026 | 8,99 | 9,16 | 8,55 | 8,56 | -2,04% | 9.341,00 |
| 28.05.2026 | 8,62 | 8,76 | 8,43 | 8,74 | 1,59% | 1.825,00 |
| 27.05.2026 | 8,60 | 8,82 | 8,55 | 8,60 | -0,19% | 2.098,00 |
| 26.05.2026 | 8,85 | 8,92 | 8,62 | 8,62 | -2,59% | 450,00 |
| 25.05.2026 | 8,84 | 8,91 | 8,78 | 8,85 | 3,73% | 270,00 |
| 21.05.2026 | 8,46 | 8,65 | 8,31 | 8,53 | 0,48% | 2.127,00 |
| 20.05.2026 | 8,40 | 8,60 | 8,22 | 8,49 | 2,14% | 4.536,00 |
| 19.05.2026 | 8,44 | 8,55 | 8,11 | 8,31 | -3,21% | 20.319,00 |
| 15.05.2026 | 9,00 | 9,07 | 8,52 | 8,59 | -5,24% | 3.046,00 |
| 14.05.2026 | 9,02 | 9,25 | 8,94 | 9,06 | -0,57% | 4.052,00 |
| 13.05.2026 | 9,31 | 9,43 | 9,11 | 9,12 | -1,90% | 4.248,00 |