10,418€
2,26%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.05.2026 | 9,27 | 9,33 | 9,25 | 9,29 | -0,35% | 84,00 |
| 11.05.2026 | 9,34 | 9,46 | 9,26 | 9,33 | 0,63% | 25,00 |
| 08.05.2026 | 9,50 | 9,50 | 9,14 | 9,27 | -2,20% | 16.925,00 |
| 07.05.2026 | 9,51 | 9,78 | 9,25 | 9,48 | -0,68% | 7.043,00 |
| 06.05.2026 | 9,74 | 9,84 | 9,27 | 9,54 | -0,57% | 4.030,00 |
| 05.05.2026 | 9,57 | 9,70 | 9,33 | 9,60 | -4,81% | 408,00 |
| 04.05.2026 | 10,07 | 10,09 | 10,06 | 10,08 | 0,92% | - |
| 30.04.2026 | 9,78 | 10,05 | 9,72 | 9,99 | 1,97% | 2.990,00 |
| 29.04.2026 | 10,08 | 10,16 | 9,78 | 9,80 | -2,94% | 50,00 |
| 28.04.2026 | 10,22 | 10,26 | 9,98 | 10,09 | -0,88% | - |
| 27.04.2026 | 10,14 | 10,29 | 10,08 | 10,18 | 0,97% | 1.193,00 |
| 24.04.2026 | 10,18 | 10,23 | 10,05 | 10,09 | 0,32% | - |
| 23.04.2026 | 10,34 | 10,57 | 9,98 | 10,05 | -3,36% | 2.281,00 |
| 22.04.2026 | 10,54 | 10,63 | 10,38 | 10,40 | -3,75% | 500,00 |
| 21.04.2026 | 10,88 | 11,04 | 10,76 | 10,81 | -1,41% | 196,00 |
| 20.04.2026 | 10,59 | 10,98 | 10,53 | 10,96 | 1,62% | 1.700,00 |
| 17.04.2026 | 10,21 | 10,79 | 10,21 | 10,79 | 4,71% | 20,00 |
| 16.04.2026 | 10,23 | 10,31 | 10,15 | 10,30 | -0,56% | 2.930,00 |
| 15.04.2026 | 10,36 | 10,44 | 10,30 | 10,36 | -0,07% | 126,00 |
| 14.04.2026 | 10,19 | 10,46 | 10,11 | 10,37 | 1,69% | 2.295,00 |
| 13.04.2026 | 9,96 | 10,21 | 9,83 | 10,20 | 2,15% | 1.698,00 |
| 10.04.2026 | 10,14 | 10,26 | 9,96 | 9,98 | -0,97% | 2,00 |
| 09.04.2026 | 10,26 | 10,27 | 9,87 | 10,08 | -1,80% | 71,00 |
| 08.04.2026 | 10,09 | 10,60 | 10,05 | 10,26 | 2,70% | - |
| 07.04.2026 | 10,02 | 10,11 | 9,80 | 9,99 | 0,15% | 261,00 |
| 02.04.2026 | 9,99 | 10,24 | 9,79 | 9,98 | -0,92% | 449,00 |
| 01.04.2026 | 10,06 | 10,07 | 10,06 | 10,07 | 3,05% | - |
| 31.03.2026 | 9,83 | 10,02 | 9,76 | 9,77 | -1,45% | - |
| 30.03.2026 | 9,99 | 10,16 | 9,84 | 9,92 | -0,82% | - |
| 27.03.2026 | 10,15 | 10,15 | 9,79 | 10,00 | -1,01% | 4.050,00 |
| 26.03.2026 | 10,10 | 10,12 | 10,00 | 10,10 | 1,74% | 1.588,00 |
| 25.03.2026 | 9,92 | 10,08 | 9,91 | 9,93 | -0,60% | - |
| 24.03.2026 | 10,00 | 10,05 | 9,97 | 9,99 | 0,31% | 3.306,00 |
| 23.03.2026 | 9,47 | 10,13 | 9,42 | 9,96 | 5,49% | 2.486,00 |
| 20.03.2026 | 9,72 | 9,78 | 9,40 | 9,44 | -3,08% | 4.721,00 |
| 19.03.2026 | 10,13 | 10,17 | 9,63 | 9,74 | -4,04% | 8.292,00 |
| 18.03.2026 | 10,65 | 10,67 | 10,12 | 10,15 | -5,49% | - |
| 17.03.2026 | 10,15 | 10,74 | 10,14 | 10,74 | 5,74% | 20,00 |
| 16.03.2026 | 10,17 | 10,34 | 10,06 | 10,16 | 0,30% | 2.063,00 |
| 13.03.2026 | 10,31 | 10,39 | 10,13 | 10,13 | -4,68% | - |
| 12.03.2026 | 10,94 | 10,97 | 10,45 | 10,62 | -3,26% | 2.339,00 |
| 11.03.2026 | 10,92 | 11,04 | 10,83 | 10,98 | -0,59% | 610,00 |
| 10.03.2026 | 10,99 | 11,09 | 10,99 | 11,05 | 2,48% | 1.192,00 |
| 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 | -6,23% | 777,00 |
| 11.02.2026 | 11,72 | 11,81 | 11,37 | 11,55 | 0,37% | 101,00 |
| 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 |