18,590€
3,22%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 22,40 | 23,01 | 22,08 | 22,98 | 2,50% | - |
| 03.10.2024 | 22,64 | 22,68 | 22,26 | 22,42 | -0,97% | - |
| 02.10.2024 | 23,60 | 23,68 | 22,31 | 22,64 | -4,07% | - |
| 01.10.2024 | 24,30 | 24,59 | 23,42 | 23,60 | -2,88% | - |
| 30.09.2024 | 24,22 | 24,33 | 23,84 | 24,30 | 0,21% | 240,00 |
| 27.09.2024 | 23,72 | 24,57 | 23,48 | 24,25 | 2,41% | - |
| 26.09.2024 | 23,17 | 23,81 | 22,99 | 23,68 | 2,22% | - |
| 25.09.2024 | 23,34 | 23,45 | 23,05 | 23,17 | -0,79% | - |
| 24.09.2024 | 23,55 | 23,88 | 23,29 | 23,35 | -0,81% | - |
| 23.09.2024 | 23,53 | 23,88 | 23,50 | 23,54 | -0,17% | - |
| 20.09.2024 | 24,10 | 24,29 | 23,54 | 23,58 | -2,12% | - |
| 19.09.2024 | 24,02 | 24,65 | 23,93 | 24,09 | 0,42% | - |
| 18.09.2024 | 24,02 | 24,56 | 23,76 | 23,99 | 0,04% | - |
| 17.09.2024 | 23,43 | 24,22 | 23,38 | 23,98 | 2,35% | - |
| 16.09.2024 | 23,71 | 24,21 | 23,13 | 23,43 | -1,31% | - |
| 13.09.2024 | 22,91 | 24,04 | 22,82 | 23,74 | 3,53% | 20,00 |
| 12.09.2024 | 22,46 | 22,97 | 22,11 | 22,93 | 2,18% | - |
| 11.09.2024 | 22,75 | 22,75 | 21,89 | 22,44 | -1,36% | - |
| 10.09.2024 | 22,98 | 23,17 | 22,41 | 22,75 | -1,00% | - |
| 09.09.2024 | 23,03 | 23,45 | 22,78 | 22,98 | -0,22% | 30,00 |
| 06.09.2024 | 22,57 | 23,40 | 22,41 | 23,03 | 1,90% | - |
| 05.09.2024 | 23,05 | 23,34 | 22,54 | 22,60 | -2,29% | - |
| 04.09.2024 | 22,64 | 23,25 | 22,37 | 23,13 | 2,30% | - |
| 03.09.2024 | 22,89 | 23,05 | 22,60 | 22,61 | -1,22% | - |
| 02.09.2024 | 22,87 | 22,89 | 22,74 | 22,89 | -0,04% | - |
| 30.08.2024 | 22,88 | 23,17 | 22,69 | 22,90 | 0,13% | - |
| 29.08.2024 | 22,24 | 23,01 | 22,16 | 22,87 | 2,83% | - |
| 28.08.2024 | 22,70 | 22,96 | 21,90 | 22,24 | -2,07% | 70,00 |
| 27.08.2024 | 22,65 | 22,90 | 22,29 | 22,71 | 0,44% | 35,00 |
| 26.08.2024 | 22,62 | 23,11 | 22,58 | 22,61 | 0,04% | - |
| 23.08.2024 | 21,72 | 22,63 | 21,69 | 22,60 | 4,10% | - |
| 22.08.2024 | 22,05 | 22,20 | 21,70 | 21,71 | -1,54% | - |
| 21.08.2024 | 21,88 | 22,21 | 21,82 | 22,05 | 0,78% | - |
| 20.08.2024 | 23,04 | 23,27 | 21,68 | 21,88 | -4,87% | - |
| 19.08.2024 | 23,13 | 23,25 | 22,99 | 23,00 | -0,43% | - |
| 16.08.2024 | 23,39 | 23,46 | 22,99 | 23,10 | -0,94% | - |
| 15.08.2024 | 22,46 | 23,42 | 22,36 | 23,32 | 3,88% | - |
| 14.08.2024 | 22,41 | 22,85 | 22,31 | 22,45 | 0,22% | - |
| 13.08.2024 | 21,92 | 22,54 | 21,84 | 22,40 | 2,28% | - |
| 12.08.2024 | 22,10 | 22,52 | 21,87 | 21,90 | -1,04% | - |
| 09.08.2024 | 22,29 | 22,50 | 22,01 | 22,13 | -0,58% | 100,00 |
| 08.08.2024 | 21,63 | 22,65 | 21,51 | 22,26 | 2,91% | - |
| 07.08.2024 | 22,09 | 22,79 | 21,59 | 21,63 | -1,95% | - |
| 06.08.2024 | 22,36 | 22,95 | 22,04 | 22,06 | -1,08% | - |
| 05.08.2024 | 23,34 | 25,13 | 22,08 | 22,30 | -4,50% | 72,00 |
| 02.08.2024 | 24,77 | 24,77 | 23,12 | 23,35 | -5,81% | - |
| 01.08.2024 | 25,14 | 25,89 | 24,75 | 24,79 | -1,08% | - |
| 31.07.2024 | 24,76 | 25,72 | 23,49 | 25,06 | 1,23% | 12,00 |
| 30.07.2024 | 24,27 | 24,99 | 24,26 | 24,76 | 1,25% | - |
| 29.07.2024 | 24,33 | 24,54 | 24,19 | 24,45 | 0,62% | - |
| 26.07.2024 | 24,37 | 24,62 | 24,17 | 24,30 | -0,23% | - |
| 25.07.2024 | 24,21 | 24,82 | 23,95 | 24,36 | 0,52% | - |
| 24.07.2024 | 24,01 | 24,36 | 23,89 | 24,23 | 0,71% | - |
| 23.07.2024 | 24,23 | 24,82 | 23,98 | 24,06 | -0,78% | - |
| 22.07.2024 | 24,22 | 24,58 | 23,97 | 24,25 | 0,00% | - |
| 19.07.2024 | 24,24 | 24,56 | 23,89 | 24,25 | 0,08% | - |
| 18.07.2024 | 25,19 | 25,34 | 24,22 | 24,23 | -3,81% | 100,00 |
| 17.07.2024 | 24,59 | 25,38 | 24,30 | 25,19 | 2,42% | - |
| 16.07.2024 | 23,46 | 24,60 | 23,24 | 24,60 | 5,02% | - |
| 15.07.2024 | 23,38 | 23,67 | 23,11 | 23,42 | 0,04% | - |
| 12.07.2024 | 23,38 | 23,75 | 23,30 | 23,41 | -1,10% | - |
| 11.07.2024 | 22,52 | 23,77 | 22,38 | 23,67 | 5,01% | - |
| 10.07.2024 | 22,38 | 22,69 | 22,27 | 22,54 | 0,45% | - |
| 09.07.2024 | 22,79 | 22,90 | 22,15 | 22,44 | -1,49% | - |