11,020€
2,89%
Echtzeit-Aktienkurs DENTSPLY SIRONA
Bid:
Ask:
Aktienkurse zur DENTSPLY SIRONA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 10,97 | 11,05 | 10,50 | 11,02 | 2,89% | - |
| 06.03.2026 | 11,49 | 11,54 | 10,71 | 10,71 | -5,43% | - |
| 05.03.2026 | 11,56 | 11,75 | 11,29 | 11,33 | -1,54% | 371,00 |
| 04.03.2026 | 11,46 | 12,06 | 11,46 | 11,50 | -2,31% | 101,00 |
| 03.03.2026 | 12,25 | 12,25 | 11,36 | 11,78 | -1,79% | - |
| 02.03.2026 | 12,13 | 12,39 | 11,82 | 11,99 | -2,64% | - |
| 27.02.2026 | 11,22 | 12,40 | 10,65 | 12,32 | 12,54% | 927,00 |
| 26.02.2026 | 10,84 | 11,02 | 10,78 | 10,94 | 1,34% | - |
| 25.02.2026 | 11,17 | 11,23 | 10,60 | 10,80 | -1,73% | - |
| 24.02.2026 | 10,66 | 11,35 | 10,65 | 10,99 | 5,57% | - |
| 23.02.2026 | 10,64 | 10,75 | 10,32 | 10,41 | -1,65% | 70,00 |
| 20.02.2026 | 10,60 | 10,85 | 10,50 | 10,58 | -0,61% | 1.000,00 |
| 19.02.2026 | 10,60 | 11,36 | 10,54 | 10,65 | 1,28% | - |
| 18.02.2026 | 10,59 | 10,59 | 10,51 | 10,51 | -0,24% | - |
| 17.02.2026 | 10,91 | 10,98 | 10,47 | 10,54 | -4,01% | - |
| 16.02.2026 | 10,91 | 11,00 | 10,88 | 10,98 | 0,94% | - |
| 13.02.2026 | 10,80 | 10,99 | 10,75 | 10,88 | 0,44% | - |
| 12.02.2026 | 11,56 | 11,64 | 10,71 | 10,83 | -7,58% | 200,00 |
| 11.02.2026 | 11,70 | 11,72 | 11,70 | 11,72 | 1,76% | - |
| 10.02.2026 | 11,46 | 11,51 | 11,46 | 11,51 | -1,05% | - |
| 09.02.2026 | 11,64 | 11,67 | 11,64 | 11,64 | 2,56% | - |
| 06.02.2026 | 10,68 | 11,48 | 10,52 | 11,35 | 7,66% | - |
| 05.02.2026 | 10,62 | 10,82 | 10,53 | 10,54 | 3,69% | - |
| 04.02.2026 | 10,15 | 10,16 | 10,15 | 10,16 | 0,30% | - |
| 03.02.2026 | 10,37 | 10,49 | 10,08 | 10,13 | -3,02% | - |
| 02.02.2026 | 10,52 | 10,63 | 10,39 | 10,45 | 2,13% | - |
| 30.01.2026 | 10,26 | 10,26 | 10,22 | 10,23 | 0,17% | - |
| 29.01.2026 | 10,28 | 10,38 | 10,04 | 10,21 | -2,62% | 110,00 |
| 28.01.2026 | 10,53 | 10,72 | 10,30 | 10,49 | -2,01% | - |
| 27.01.2026 | 10,69 | 10,70 | 10,69 | 10,70 | -0,44% | - |
| 26.01.2026 | 10,76 | 10,76 | 10,73 | 10,75 | -2,82% | - |
| 23.01.2026 | 11,10 | 11,18 | 11,04 | 11,06 | 0,84% | 6.000,00 |
| 22.01.2026 | 10,91 | 11,07 | 10,78 | 10,97 | 1,81% | - |
| 21.01.2026 | 10,27 | 10,78 | 10,25 | 10,78 | 5,35% | - |
| 20.01.2026 | 10,41 | 10,42 | 10,18 | 10,23 | -2,04% | - |
| 19.01.2026 | 10,52 | 10,52 | 10,42 | 10,44 | -0,97% | - |
| 16.01.2026 | 10,90 | 10,90 | 10,52 | 10,54 | -0,61% | - |
| 15.01.2026 | 10,65 | 10,65 | 10,61 | 10,61 | 1,07% | - |
| 14.01.2026 | 10,42 | 10,55 | 10,37 | 10,50 | 0,84% | - |
| 13.01.2026 | 10,76 | 10,86 | 10,35 | 10,41 | -2,07% | - |
| 12.01.2026 | 10,87 | 11,04 | 10,50 | 10,63 | -3,43% | - |
| 09.01.2026 | 10,72 | 11,02 | 10,44 | 11,01 | 3,21% | 602,00 |
| 08.01.2026 | 10,64 | 10,66 | 10,58 | 10,66 | 0,80% | - |
| 07.01.2026 | 10,63 | 10,65 | 10,57 | 10,58 | 1,20% | 625,00 |
| 06.01.2026 | 9,91 | 10,45 | 9,88 | 10,45 | 4,45% | 625,00 |
| 05.01.2026 | 9,71 | 10,03 | 9,61 | 10,01 | 2,22% | 510,00 |
| 02.01.2026 | 9,61 | 10,04 | 9,61 | 9,79 | 2,55% | - |
| 30.12.2025 | 9,61 | 9,61 | 9,55 | 9,55 | -0,55% | - |
| 29.12.2025 | 9,79 | 9,91 | 9,51 | 9,60 | 2,48% | 313,00 |
| 23.12.2025 | 9,55 | 9,58 | 9,36 | 9,37 | -1,95% | - |
| 22.12.2025 | 9,57 | 9,65 | 9,52 | 9,55 | 0,92% | 60,00 |
| 19.12.2025 | 9,62 | 9,71 | 9,42 | 9,47 | -2,50% | - |
| 18.12.2025 | 9,73 | 9,88 | 9,71 | 9,71 | -0,46% | 200,00 |
| 17.12.2025 | 9,67 | 9,82 | 9,59 | 9,76 | 1,21% | - |
| 16.12.2025 | 9,69 | 9,70 | 9,48 | 9,64 | -0,77% | - |
| 15.12.2025 | 9,86 | 9,98 | 9,55 | 9,71 | -1,95% | 60,00 |
| 12.12.2025 | 9,88 | 9,91 | 9,88 | 9,91 | 0,35% | - |
| 11.12.2025 | 9,88 | 10,05 | 9,77 | 9,87 | -0,07% | 100,00 |
| 10.12.2025 | 9,56 | 9,98 | 9,52 | 9,88 | 2,80% | - |
| 09.12.2025 | 9,40 | 9,70 | 9,38 | 9,61 | -0,29% | - |
| 08.12.2025 | 9,66 | 9,75 | 9,47 | 9,64 | -0,53% | - |
| 05.12.2025 | 9,67 | 9,80 | 9,65 | 9,69 | 0,27% | - |
| 04.12.2025 | 9,72 | 9,74 | 9,61 | 9,66 | -0,47% | - |
| 03.12.2025 | 9,55 | 9,71 | 9,51 | 9,71 | 1,05% | 100,00 |
| 02.12.2025 | 9,62 | 9,73 | 9,46 | 9,61 | -0,76% | - |
| 01.12.2025 | 9,78 | 9,84 | 9,60 | 9,68 | -0,86% | - |
| 28.11.2025 | 9,76 | 9,92 | 9,70 | 9,77 | 0,26% | - |
| 27.11.2025 | 9,74 | 9,74 | 9,74 | 9,74 | -0,78% | - |
| 26.11.2025 | 9,59 | 9,90 | 9,55 | 9,82 | 2,95% | - |
| 25.11.2025 | 9,31 | 9,61 | 9,27 | 9,54 | 2,77% | - |
| 24.11.2025 | 9,18 | 9,40 | 9,17 | 9,28 | 1,27% | - |
| 21.11.2025 | 8,58 | 9,23 | 8,52 | 9,16 | 6,53% | 400,00 |
| 20.11.2025 | 8,75 | 8,87 | 8,60 | 8,60 | -1,64% | - |
| 19.11.2025 | 8,86 | 8,98 | 8,66 | 8,74 | -1,81% | 17,00 |
| 18.11.2025 | 8,96 | 8,96 | 8,78 | 8,91 | -0,37% | 35,00 |
| 17.11.2025 | 9,10 | 9,14 | 8,88 | 8,94 | -2,01% | 2,00 |
| 14.11.2025 | 9,40 | 9,44 | 9,04 | 9,12 | -3,74% | 452,00 |
| 13.11.2025 | 9,35 | 9,55 | 9,24 | 9,48 | 1,02% | 15,00 |
| 12.11.2025 | 9,48 | 9,64 | 9,37 | 9,38 | -0,65% | 14,00 |
| 11.11.2025 | 9,52 | 9,62 | 9,39 | 9,44 | -1,79% | - |
| 10.11.2025 | 9,95 | 9,99 | 9,46 | 9,61 | -1,07% | - |
| 07.11.2025 | 9,60 | 9,72 | 9,26 | 9,72 | 1,21% | 1.700,00 |
| 06.11.2025 | 10,99 | 11,19 | 9,16 | 9,60 | -13,26% | 1.450,00 |
| 05.11.2025 | 10,88 | 11,08 | 10,76 | 11,07 | 1,86% | - |
| 04.11.2025 | 10,90 | 10,96 | 10,77 | 10,87 | -0,57% | - |
| 03.11.2025 | 10,95 | 11,00 | 10,84 | 10,93 | 0,09% | - |
| 31.10.2025 | 10,89 | 10,98 | 10,62 | 10,92 | -0,86% | - |
| 30.10.2025 | 11,06 | 11,40 | 10,98 | 11,01 | -1,19% | - |
| 29.10.2025 | 11,22 | 11,33 | 11,05 | 11,15 | -0,89% | - |
| 28.10.2025 | 11,24 | 11,38 | 11,10 | 11,25 | -0,73% | 35,00 |
| 27.10.2025 | 11,28 | 11,41 | 11,28 | 11,33 | -0,68% | 200,00 |
| 24.10.2025 | 11,30 | 11,45 | 11,22 | 11,41 | 1,51% | - |
| 23.10.2025 | 11,22 | 11,41 | 11,19 | 11,24 | 0,47% | - |
| 22.10.2025 | 11,25 | 11,25 | 11,18 | 11,18 | 0,16% | - |
| 21.10.2025 | 11,11 | 11,21 | 11,10 | 11,17 | 0,63% | - |
| 20.10.2025 | 10,73 | 11,11 | 10,73 | 11,10 | 5,52% | - |
| 17.10.2025 | 10,81 | 10,83 | 10,47 | 10,52 | -4,02% | 400,00 |
| 16.10.2025 | 10,99 | 11,29 | 10,85 | 10,96 | -0,59% | - |
| 15.10.2025 | 11,29 | 11,65 | 10,81 | 11,02 | 4,58% | - |
| 14.10.2025 | 10,55 | 10,59 | 10,28 | 10,54 | -0,31% | 1,00 |