12,310€
-1,78%
Echtzeit-Aktienkurs DENTSPLY SIRONA
Bid:
Ask:
Aktienkurse zur DENTSPLY SIRONA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 12,70 | 12,78 | 12,12 | 12,37 | -1,34% | 820,00 |
| 31.07.2025 | 13,53 | 13,76 | 12,52 | 12,53 | -7,42% | 1.410,00 |
| 30.07.2025 | 13,95 | 14,22 | 13,53 | 13,54 | -2,96% | - |
| 29.07.2025 | 13,89 | 14,11 | 13,85 | 13,95 | 0,52% | - |
| 28.07.2025 | 13,78 | 13,97 | 13,65 | 13,88 | 1,65% | - |
| 25.07.2025 | 14,01 | 14,21 | 13,64 | 13,65 | -2,43% | - |
| 24.07.2025 | 14,31 | 14,39 | 13,93 | 13,99 | -2,32% | - |
| 23.07.2025 | 13,96 | 14,53 | 13,87 | 14,33 | 2,49% | - |
| 22.07.2025 | 13,37 | 14,03 | 13,32 | 13,98 | 4,45% | - |
| 21.07.2025 | 13,50 | 14,09 | 13,38 | 13,38 | -0,67% | - |
| 18.07.2025 | 13,61 | 13,69 | 13,38 | 13,47 | -1,25% | - |
| 17.07.2025 | 13,58 | 13,79 | 13,48 | 13,64 | 0,37% | - |
| 16.07.2025 | 13,72 | 13,83 | 13,30 | 13,59 | -1,16% | - |
| 15.07.2025 | 13,72 | 13,94 | 13,68 | 13,75 | 0,26% | - |
| 14.07.2025 | 13,96 | 13,96 | 13,55 | 13,72 | -1,19% | - |
| 11.07.2025 | 14,17 | 14,21 | 13,79 | 13,88 | -2,13% | - |
| 10.07.2025 | 14,14 | 14,44 | 13,95 | 14,19 | 0,35% | - |
| 09.07.2025 | 14,10 | 14,26 | 13,91 | 14,14 | 0,30% | - |
| 08.07.2025 | 13,62 | 14,39 | 13,54 | 14,09 | 3,60% | - |
| 07.07.2025 | 14,06 | 14,22 | 13,57 | 13,60 | -3,27% | - |
| 04.07.2025 | 14,10 | 14,11 | 14,05 | 14,06 | -0,83% | - |
| 03.07.2025 | 14,04 | 14,29 | 14,04 | 14,18 | 0,91% | 2,00 |
| 02.07.2025 | 14,01 | 14,19 | 13,78 | 14,05 | 0,27% | 35,00 |
| 01.07.2025 | 13,47 | 14,40 | 13,34 | 14,02 | 3,99% | - |
| 30.06.2025 | 13,50 | 13,70 | 13,44 | 13,48 | -0,99% | - |
| 27.06.2025 | 13,58 | 13,67 | 13,43 | 13,61 | -0,37% | - |
| 26.06.2025 | 13,72 | 13,85 | 13,55 | 13,66 | -0,47% | - |
| 25.06.2025 | 13,47 | 13,80 | 13,39 | 13,73 | 1,91% | - |
| 24.06.2025 | 13,42 | 13,63 | 13,41 | 13,47 | 0,69% | - |
| 23.06.2025 | 13,33 | 13,52 | 13,12 | 13,38 | 0,19% | - |
| 20.06.2025 | 13,27 | 13,55 | 13,27 | 13,35 | 0,60% | - |
| 19.06.2025 | 13,41 | 13,48 | 13,27 | 13,27 | -1,19% | - |
| 18.06.2025 | 13,37 | 13,54 | 13,26 | 13,43 | 0,41% | - |
| 17.06.2025 | 13,78 | 13,87 | 13,36 | 13,38 | -2,97% | - |
| 16.06.2025 | 13,54 | 13,84 | 13,40 | 13,79 | 2,00% | - |
| 13.06.2025 | 13,82 | 14,11 | 13,50 | 13,52 | -2,17% | - |
| 12.06.2025 | 13,95 | 14,03 | 13,57 | 13,82 | -1,57% | - |
| 11.06.2025 | 14,46 | 14,50 | 13,89 | 14,04 | -2,23% | - |
| 10.06.2025 | 14,21 | 14,64 | 14,12 | 14,36 | 1,02% | - |
| 09.06.2025 | 13,95 | 14,44 | 13,94 | 14,21 | 1,64% | - |
| 06.06.2025 | 13,95 | 14,17 | 13,81 | 13,98 | 0,61% | - |
| 05.06.2025 | 14,10 | 14,16 | 13,86 | 13,90 | -1,44% | 750,00 |
| 04.06.2025 | 14,12 | 14,21 | 13,75 | 14,10 | 0,77% | - |
| 03.06.2025 | 13,63 | 14,00 | 13,48 | 13,99 | 2,49% | - |
| 02.06.2025 | 14,09 | 14,09 | 13,54 | 13,65 | -2,95% | - |
| 30.05.2025 | 14,49 | 14,55 | 14,03 | 14,07 | -2,16% | - |
| 29.05.2025 | 14,63 | 15,00 | 14,29 | 14,38 | -1,71% | - |
| 28.05.2025 | 14,43 | 14,66 | 14,34 | 14,63 | 1,37% | - |
| 27.05.2025 | 13,71 | 14,44 | 13,71 | 14,43 | 5,00% | - |
| 26.05.2025 | 13,61 | 13,76 | 13,56 | 13,74 | 0,96% | - |
| 23.05.2025 | 14,05 | 14,05 | 13,51 | 13,61 | -3,04% | - |
| 22.05.2025 | 13,97 | 14,14 | 13,73 | 14,04 | 0,36% | 250,00 |
| 21.05.2025 | 14,75 | 14,75 | 13,98 | 13,99 | -5,44% | - |
| 20.05.2025 | 14,79 | 14,96 | 14,67 | 14,80 | 0,03% | - |
| 19.05.2025 | 14,81 | 14,86 | 14,58 | 14,79 | -1,33% | 330,00 |
| 16.05.2025 | 14,85 | 15,01 | 14,64 | 14,99 | 1,52% | - |
| 15.05.2025 | 14,72 | 14,78 | 14,55 | 14,77 | 0,14% | - |
| 14.05.2025 | 14,84 | 14,89 | 14,49 | 14,75 | -0,69% | - |
| 13.05.2025 | 15,11 | 15,20 | 14,81 | 14,85 | -1,67% | - |
| 12.05.2025 | 14,24 | 15,43 | 14,23 | 15,10 | 7,51% | 15,00 |
| 09.05.2025 | 14,15 | 14,37 | 13,89 | 14,05 | -0,48% | 350,00 |
| 08.05.2025 | 11,83 | 14,34 | 11,83 | 14,11 | 16,68% | 2.138,00 |
| 07.05.2025 | 11,85 | 12,12 | 11,68 | 12,10 | 2,91% | - |
| 06.05.2025 | 12,23 | 12,31 | 11,67 | 11,75 | -3,87% | - |
| 05.05.2025 | 12,57 | 12,57 | 12,09 | 12,23 | -1,87% | - |
| 02.05.2025 | 12,27 | 12,61 | 12,18 | 12,46 | 1,49% | 512,00 |
| 30.04.2025 | 12,25 | 12,31 | 11,80 | 12,28 | 0,12% | 146,00 |
| 29.04.2025 | 12,12 | 12,30 | 12,06 | 12,26 | 0,86% | - |
| 28.04.2025 | 12,06 | 12,28 | 11,98 | 12,16 | 0,29% | - |
| 25.04.2025 | 12,04 | 12,21 | 11,94 | 12,12 | 0,69% | - |
| 24.04.2025 | 11,73 | 12,13 | 11,57 | 12,04 | 2,45% | - |
| 23.04.2025 | 11,56 | 12,16 | 11,40 | 11,75 | 2,96% | - |
| 22.04.2025 | 11,34 | 11,43 | 11,09 | 11,41 | 1,04% | - |
| 17.04.2025 | 11,10 | 11,42 | 10,99 | 11,30 | 1,57% | - |
| 16.04.2025 | 11,06 | 11,19 | 10,86 | 11,12 | 0,07% | - |
| 15.04.2025 | 11,53 | 11,58 | 11,06 | 11,11 | -3,52% | - |
| 14.04.2025 | 11,24 | 11,59 | 11,17 | 11,52 | 2,42% | - |
| 11.04.2025 | 11,29 | 11,40 | 10,74 | 11,25 | -0,51% | - |
| 10.04.2025 | 12,48 | 12,59 | 10,95 | 11,30 | -9,34% | - |
| 09.04.2025 | 11,56 | 12,72 | 11,03 | 12,47 | 7,87% | 108,00 |
| 08.04.2025 | 12,25 | 12,53 | 11,41 | 11,56 | -4,74% | - |
| 07.04.2025 | 12,06 | 12,67 | 11,54 | 12,13 | -2,02% | - |
| 04.04.2025 | 12,18 | 12,54 | 11,45 | 12,38 | -0,04% | 310,00 |
| 03.04.2025 | 13,70 | 13,70 | 12,25 | 12,39 | -9,63% | 500,00 |
| 02.04.2025 | 13,56 | 13,74 | 13,39 | 13,71 | 0,85% | - |
| 01.04.2025 | 13,77 | 13,90 | 13,56 | 13,59 | -1,70% | - |
| 31.03.2025 | 13,78 | 13,96 | 13,54 | 13,83 | 0,31% | 70,00 |
| 28.03.2025 | 14,36 | 14,38 | 13,74 | 13,79 | -4,82% | - |
| 27.03.2025 | 14,52 | 14,60 | 14,32 | 14,48 | -0,21% | - |
| 26.03.2025 | 14,48 | 14,64 | 14,26 | 14,51 | 0,57% | 100,00 |
| 25.03.2025 | 14,61 | 14,67 | 14,29 | 14,43 | -1,38% | - |
| 24.03.2025 | 14,44 | 14,83 | 14,44 | 14,63 | 1,77% | - |
| 21.03.2025 | 14,37 | 14,45 | 14,16 | 14,38 | -0,02% | - |
| 20.03.2025 | 14,36 | 14,73 | 14,32 | 14,38 | 0,14% | - |
| 19.03.2025 | 14,38 | 15,06 | 14,21 | 14,36 | -0,14% | - |
| 18.03.2025 | 14,27 | 14,49 | 14,06 | 14,38 | 0,77% | - |
| 17.03.2025 | 14,25 | 14,57 | 14,09 | 14,27 | -0,21% | 10,00 |
| 14.03.2025 | 13,95 | 14,31 | 13,71 | 14,30 | 3,47% | - |
| 13.03.2025 | 14,08 | 14,22 | 13,61 | 13,82 | -1,78% | - |
| 12.03.2025 | 14,68 | 14,77 | 14,02 | 14,07 | -3,48% | - |