9,683€
-2,25%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 10,18 | 10,66 | 10,18 | 10,57 | 3,60% | - |
| 10.10.2025 | 10,62 | 10,67 | 10,06 | 10,20 | -3,86% | 500,00 |
| 09.10.2025 | 10,65 | 10,75 | 10,56 | 10,61 | -0,89% | - |
| 08.10.2025 | 10,59 | 10,87 | 10,51 | 10,71 | 0,99% | 200,00 |
| 07.10.2025 | 10,69 | 10,84 | 10,60 | 10,60 | -1,00% | - |
| 06.10.2025 | 11,37 | 11,42 | 10,69 | 10,71 | -4,35% | - |
| 03.10.2025 | 11,06 | 11,34 | 11,03 | 11,20 | 1,27% | - |
| 02.10.2025 | 11,03 | 11,20 | 10,96 | 11,06 | 0,59% | - |
| 01.10.2025 | 10,85 | 11,00 | 10,68 | 10,99 | 1,66% | 50,00 |
| 30.09.2025 | 10,75 | 10,85 | 10,63 | 10,81 | 0,63% | - |
| 29.09.2025 | 10,68 | 10,79 | 10,56 | 10,75 | 1,13% | 200,00 |
| 26.09.2025 | 10,52 | 10,64 | 10,42 | 10,63 | -0,02% | 16,00 |
| 25.09.2025 | 10,96 | 11,05 | 10,54 | 10,63 | -4,00% | 102,00 |
| 24.09.2025 | 10,97 | 11,15 | 10,97 | 11,07 | 0,64% | 15,00 |
| 23.09.2025 | 11,14 | 11,42 | 10,96 | 11,00 | -2,22% | - |
| 22.09.2025 | 11,20 | 11,29 | 11,14 | 11,25 | 0,96% | - |
| 19.09.2025 | 11,40 | 11,49 | 11,11 | 11,14 | -1,37% | - |
| 18.09.2025 | 11,38 | 11,57 | 11,29 | 11,30 | -0,68% | - |
| 17.09.2025 | 11,48 | 11,78 | 11,35 | 11,38 | -0,33% | - |
| 16.09.2025 | 11,51 | 11,57 | 11,41 | 11,41 | -0,89% | 1,00 |
| 15.09.2025 | 11,62 | 11,71 | 11,45 | 11,52 | -0,63% | - |
| 12.09.2025 | 11,91 | 11,96 | 11,57 | 11,59 | -2,09% | - |
| 11.09.2025 | 11,72 | 11,88 | 11,63 | 11,84 | 0,74% | - |
| 10.09.2025 | 11,88 | 12,02 | 11,68 | 11,75 | -2,35% | - |
| 09.09.2025 | 12,08 | 12,23 | 11,91 | 12,03 | -0,41% | - |
| 08.09.2025 | 12,47 | 12,70 | 12,07 | 12,08 | -3,09% | - |
| 05.09.2025 | 12,31 | 12,65 | 12,25 | 12,47 | 1,30% | - |
| 04.09.2025 | 11,93 | 12,31 | 11,83 | 12,31 | 3,10% | - |
| 03.09.2025 | 11,87 | 11,96 | 11,75 | 11,94 | 0,55% | - |
| 02.09.2025 | 12,22 | 12,25 | 11,71 | 11,87 | -2,76% | - |
| 01.09.2025 | 12,24 | 12,24 | 12,19 | 12,21 | -0,06% | - |
| 29.08.2025 | 12,26 | 12,46 | 12,03 | 12,22 | -0,39% | - |
| 28.08.2025 | 12,33 | 12,40 | 12,10 | 12,26 | -0,61% | - |
| 27.08.2025 | 12,30 | 12,52 | 12,26 | 12,34 | 0,18% | - |
| 26.08.2025 | 12,43 | 12,53 | 12,10 | 12,32 | -0,89% | 900,00 |
| 25.08.2025 | 12,56 | 12,57 | 12,30 | 12,43 | -0,78% | - |
| 22.08.2025 | 11,98 | 12,58 | 11,97 | 12,52 | 4,51% | - |
| 21.08.2025 | 12,24 | 12,26 | 11,96 | 11,98 | -2,26% | - |
| 20.08.2025 | 12,05 | 12,28 | 11,93 | 12,26 | 1,74% | - |
| 19.08.2025 | 11,88 | 12,27 | 11,77 | 12,05 | 1,32% | - |
| 18.08.2025 | 11,89 | 12,20 | 11,80 | 11,89 | 0,57% | - |
| 15.08.2025 | 11,91 | 12,05 | 11,79 | 11,83 | -0,73% | 2,00 |
| 14.08.2025 | 11,83 | 11,92 | 11,48 | 11,91 | 0,59% | 100,00 |
| 13.08.2025 | 11,08 | 11,95 | 11,08 | 11,84 | 6,07% | 100,00 |
| 12.08.2025 | 10,78 | 11,18 | 10,78 | 11,17 | 3,36% | 1.004,00 |
| 11.08.2025 | 11,20 | 11,21 | 10,79 | 10,80 | -3,05% | - |
| 08.08.2025 | 11,34 | 11,41 | 10,82 | 11,14 | -1,81% | 303,00 |
| 07.08.2025 | 11,72 | 12,83 | 11,19 | 11,35 | -3,26% | 300,00 |
| 06.08.2025 | 12,14 | 12,24 | 11,60 | 11,73 | -3,42% | - |
| 05.08.2025 | 12,37 | 12,47 | 12,11 | 12,15 | -1,66% | - |
| 04.08.2025 | 12,31 | 12,64 | 12,30 | 12,35 | -0,12% | - |
| 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% | - |