14,060€
-0,37%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.03.2025 | 14,68 | 14,86 | 14,20 | 14,58 | -1,64% | - |
| 10.03.2025 | 14,93 | 15,15 | 14,55 | 14,82 | -1,46% | - |
| 07.03.2025 | 15,05 | 15,13 | 14,62 | 15,04 | -0,12% | - |
| 06.03.2025 | 14,97 | 15,16 | 14,62 | 15,06 | 0,58% | 40,00 |
| 05.03.2025 | 14,67 | 15,05 | 14,51 | 14,97 | 1,78% | 400,00 |
| 04.03.2025 | 15,25 | 15,79 | 14,68 | 14,71 | -3,57% | 600,00 |
| 03.03.2025 | 15,95 | 15,95 | 15,22 | 15,25 | -4,57% | - |
| 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% | - |