15,950€
-2,97%
Echtzeit-Aktienkurs DENTSPLY SIRONA
Bid:
Ask:
Aktienkurse zur DENTSPLY SIRONA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 16,58 | 16,99 | 15,64 | 15,98 | -2,77% | - |
| 27.02.2025 | 17,94 | 18,24 | 16,44 | 16,44 | -8,34% | - |
| 26.02.2025 | 17,90 | 18,24 | 17,81 | 17,93 | 0,17% | - |
| 25.02.2025 | 18,20 | 18,33 | 17,68 | 17,90 | -1,58% | - |
| 24.02.2025 | 17,93 | 18,22 | 17,72 | 18,19 | 1,45% | - |
| 21.02.2025 | 18,05 | 18,23 | 17,83 | 17,93 | -0,55% | - |
| 20.02.2025 | 18,34 | 18,34 | 18,03 | 18,03 | -0,99% | 700,00 |
| 19.02.2025 | 18,00 | 18,29 | 17,79 | 18,21 | 1,05% | - |
| 18.02.2025 | 17,52 | 18,02 | 17,52 | 18,02 | 2,81% | - |
| 17.02.2025 | 17,53 | 17,55 | 17,47 | 17,53 | 0,52% | - |
| 14.02.2025 | 17,91 | 18,17 | 17,44 | 17,44 | -2,79% | - |
| 13.02.2025 | 17,74 | 17,99 | 17,51 | 17,94 | 1,40% | - |
| 12.02.2025 | 17,73 | 17,97 | 17,48 | 17,69 | 0,21% | - |
| 11.02.2025 | 18,22 | 18,22 | 17,63 | 17,65 | -1,47% | 1.300,00 |
| 10.02.2025 | 18,18 | 18,37 | 17,84 | 17,92 | -1,62% | - |
| 07.02.2025 | 18,53 | 18,72 | 18,09 | 18,21 | -1,39% | - |
| 06.02.2025 | 18,67 | 18,97 | 18,43 | 18,47 | -0,35% | - |
| 05.02.2025 | 18,57 | 18,95 | 18,46 | 18,53 | -0,31% | - |
| 04.02.2025 | 18,93 | 18,93 | 18,46 | 18,59 | -1,17% | - |
| 03.02.2025 | 18,90 | 19,18 | 18,59 | 18,81 | -1,27% | 4,00 |
| 31.01.2025 | 19,28 | 19,55 | 19,04 | 19,05 | -2,46% | 100,00 |
| 30.01.2025 | 18,84 | 19,77 | 18,79 | 19,53 | 3,47% | 200,00 |
| 29.01.2025 | 18,81 | 19,06 | 18,53 | 18,88 | 0,29% | - |
| 28.01.2025 | 18,69 | 19,05 | 18,59 | 18,82 | 0,59% | - |
| 27.01.2025 | 18,61 | 18,89 | 18,36 | 18,71 | 0,66% | - |
| 24.01.2025 | 18,60 | 18,74 | 18,38 | 18,59 | -0,40% | 250,00 |
| 23.01.2025 | 18,52 | 18,67 | 18,05 | 18,67 | 0,36% | - |
| 22.01.2025 | 18,18 | 18,66 | 18,02 | 18,60 | 2,21% | - |
| 21.01.2025 | 18,09 | 18,35 | 18,05 | 18,20 | 0,59% | - |
| 20.01.2025 | 18,12 | 18,23 | 18,07 | 18,09 | -1,07% | - |
| 17.01.2025 | 17,90 | 18,42 | 17,88 | 18,28 | 1,99% | - |
| 16.01.2025 | 17,73 | 18,10 | 17,43 | 17,93 | 1,04% | - |
| 15.01.2025 | 17,45 | 18,14 | 17,43 | 17,74 | 1,33% | - |
| 14.01.2025 | 18,38 | 18,53 | 17,35 | 17,51 | -4,28% | 500,00 |
| 13.01.2025 | 17,69 | 18,45 | 17,52 | 18,29 | 3,36% | 20,00 |
| 10.01.2025 | 18,28 | 18,44 | 17,69 | 17,70 | -3,17% | - |
| 09.01.2025 | 18,27 | 18,31 | 18,22 | 18,28 | -0,01% | - |
| 08.01.2025 | 18,00 | 18,33 | 17,71 | 18,28 | 1,67% | - |
| 07.01.2025 | 18,16 | 18,39 | 17,74 | 17,98 | -0,96% | - |
| 06.01.2025 | 18,09 | 18,56 | 17,91 | 18,15 | 0,44% | - |
| 03.01.2025 | 18,26 | 18,34 | 17,86 | 18,07 | -1,16% | - |
| 02.01.2025 | 18,14 | 18,63 | 18,14 | 18,29 | 1,68% | - |
| 30.12.2024 | 18,16 | 18,16 | 17,97 | 17,98 | -1,22% | - |
| 27.12.2024 | 18,07 | 18,38 | 17,99 | 18,21 | 0,19% | 30,00 |
| 23.12.2024 | 17,94 | 18,21 | 17,81 | 18,17 | 1,23% | - |
| 20.12.2024 | 17,82 | 18,07 | 17,65 | 17,95 | 0,73% | - |
| 19.12.2024 | 18,05 | 18,35 | 17,59 | 17,82 | -1,33% | 1.000,00 |
| 18.12.2024 | 18,30 | 18,57 | 17,96 | 18,06 | -1,28% | - |
| 17.12.2024 | 18,84 | 18,91 | 18,22 | 18,30 | -3,12% | - |
| 16.12.2024 | 18,96 | 19,37 | 18,53 | 18,89 | -0,37% | - |
| 13.12.2024 | 19,20 | 19,21 | 18,63 | 18,96 | -1,28% | - |
| 12.12.2024 | 19,24 | 19,24 | 18,90 | 19,20 | -0,22% | - |
| 11.12.2024 | 18,59 | 19,40 | 18,56 | 19,24 | 3,57% | - |
| 10.12.2024 | 18,43 | 18,68 | 18,02 | 18,58 | 0,83% | - |
| 09.12.2024 | 18,04 | 18,65 | 18,04 | 18,43 | 1,75% | - |
| 06.12.2024 | 18,24 | 18,59 | 17,97 | 18,11 | -0,77% | - |
| 05.12.2024 | 18,52 | 18,65 | 18,21 | 18,25 | -1,40% | - |
| 04.12.2024 | 18,45 | 18,75 | 18,18 | 18,51 | 0,38% | - |
| 03.12.2024 | 18,88 | 18,89 | 18,09 | 18,44 | -2,38% | - |
| 02.12.2024 | 18,57 | 18,96 | 18,45 | 18,89 | 1,72% | 1.224,00 |
| 29.11.2024 | 18,65 | 18,68 | 18,45 | 18,57 | -0,43% | - |
| 28.11.2024 | 18,59 | 18,66 | 18,46 | 18,65 | 0,54% | - |
| 27.11.2024 | 18,30 | 18,67 | 18,11 | 18,55 | 1,26% | - |
| 26.11.2024 | 18,61 | 18,66 | 18,19 | 18,32 | -1,45% | 1.200,00 |
| 25.11.2024 | 18,02 | 18,70 | 17,97 | 18,59 | 3,22% | - |
| 22.11.2024 | 17,83 | 18,13 | 17,76 | 18,01 | 1,29% | - |
| 21.11.2024 | 17,56 | 17,92 | 17,40 | 17,78 | 1,14% | 100,00 |
| 20.11.2024 | 17,82 | 17,91 | 17,44 | 17,58 | -1,35% | - |
| 19.11.2024 | 17,62 | 18,03 | 17,11 | 17,82 | 1,16% | - |
| 18.11.2024 | 17,35 | 17,80 | 17,21 | 17,62 | 1,53% | - |
| 15.11.2024 | 16,98 | 17,52 | 16,85 | 17,35 | 2,18% | - |
| 14.11.2024 | 16,80 | 17,13 | 16,67 | 16,98 | 1,16% | - |
| 13.11.2024 | 16,56 | 16,91 | 16,38 | 16,79 | 1,31% | 80,00 |
| 12.11.2024 | 16,48 | 16,82 | 16,39 | 16,57 | 0,50% | - |
| 11.11.2024 | 16,62 | 17,13 | 16,40 | 16,49 | -0,80% | 1.007,00 |
| 08.11.2024 | 16,07 | 16,84 | 16,00 | 16,62 | 3,44% | 587,00 |
| 07.11.2024 | 22,35 | 22,37 | 15,95 | 16,07 | -27,96% | - |
| 06.11.2024 | 21,73 | 23,07 | 21,73 | 22,30 | 4,11% | - |
| 05.11.2024 | 21,46 | 21,51 | 20,95 | 21,42 | -0,19% | - |
| 04.11.2024 | 21,59 | 21,82 | 21,38 | 21,46 | -0,88% | 100,00 |
| 01.11.2024 | 21,26 | 21,82 | 21,14 | 21,65 | 1,55% | - |
| 31.10.2024 | 21,56 | 21,89 | 21,28 | 21,32 | -1,07% | - |
| 30.10.2024 | 21,48 | 21,99 | 21,33 | 21,55 | 0,33% | - |
| 29.10.2024 | 21,84 | 21,99 | 21,42 | 21,48 | -1,60% | - |
| 28.10.2024 | 21,59 | 22,10 | 21,50 | 21,83 | 1,11% | 150,00 |
| 25.10.2024 | 22,54 | 22,54 | 21,16 | 21,59 | -4,09% | - |
| 24.10.2024 | 22,27 | 22,81 | 22,15 | 22,51 | 1,08% | - |
| 23.10.2024 | 22,47 | 22,54 | 22,05 | 22,27 | -0,91% | - |
| 22.10.2024 | 22,70 | 22,70 | 22,32 | 22,48 | -0,51% | - |
| 21.10.2024 | 22,69 | 22,87 | 22,50 | 22,59 | -0,79% | - |
| 18.10.2024 | 22,52 | 22,83 | 22,32 | 22,77 | 0,98% | - |
| 17.10.2024 | 22,55 | 22,83 | 22,44 | 22,55 | -0,02% | - |
| 16.10.2024 | 22,54 | 22,77 | 22,03 | 22,56 | 0,04% | 10,00 |
| 15.10.2024 | 22,45 | 22,88 | 22,24 | 22,55 | 0,42% | - |
| 14.10.2024 | 22,44 | 23,29 | 21,99 | 22,45 | -0,60% | - |
| 11.10.2024 | 22,35 | 22,59 | 22,20 | 22,59 | 0,96% | - |
| 10.10.2024 | 22,41 | 22,63 | 22,00 | 22,37 | -0,13% | - |
| 09.10.2024 | 22,29 | 22,65 | 22,08 | 22,40 | 0,49% | 100,00 |
| 08.10.2024 | 22,63 | 22,68 | 21,98 | 22,29 | -1,50% | - |
| 07.10.2024 | 22,98 | 23,03 | 22,23 | 22,63 | -1,52% | - |