25,900€
-0,88%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 26,16 | 26,38 | 25,87 | 25,91 | -0,84% | - |
| 09.05.2024 | 25,85 | 26,21 | 25,63 | 26,13 | 0,85% | - |
| 08.05.2024 | 26,27 | 26,66 | 25,76 | 25,91 | -1,41% | 140,00 |
| 07.05.2024 | 26,23 | 27,01 | 26,21 | 26,28 | 0,19% | - |
| 06.05.2024 | 26,27 | 26,60 | 25,60 | 26,23 | 0,00% | - |
| 03.05.2024 | 26,46 | 26,96 | 25,98 | 26,23 | -0,87% | 75,00 |
| 02.05.2024 | 28,14 | 28,42 | 26,43 | 26,46 | -5,90% | - |
| 30.04.2024 | 28,63 | 28,75 | 27,94 | 28,12 | -1,47% | - |
| 29.04.2024 | 28,53 | 28,97 | 28,46 | 28,54 | -0,68% | - |
| 26.04.2024 | 28,29 | 28,82 | 28,19 | 28,74 | 1,54% | - |
| 25.04.2024 | 28,90 | 28,90 | 28,04 | 28,30 | -2,14% | - |
| 24.04.2024 | 28,84 | 29,29 | 28,55 | 28,92 | 0,24% | - |
| 23.04.2024 | 28,51 | 29,01 | 28,17 | 28,85 | 1,02% | - |
| 22.04.2024 | 28,62 | 29,11 | 28,42 | 28,56 | -0,28% | - |
| 19.04.2024 | 28,87 | 28,87 | 28,38 | 28,64 | 0,17% | - |
| 18.04.2024 | 28,45 | 28,92 | 28,39 | 28,59 | 0,39% | - |
| 17.04.2024 | 29,00 | 29,34 | 28,44 | 28,48 | -2,00% | - |
| 16.04.2024 | 29,08 | 29,28 | 28,73 | 29,06 | -0,03% | - |
| 15.04.2024 | 29,25 | 29,98 | 28,91 | 29,07 | -1,06% | 50,00 |
| 12.04.2024 | 29,86 | 30,11 | 29,03 | 29,38 | -1,31% | - |
| 11.04.2024 | 30,15 | 30,55 | 29,72 | 29,77 | -1,23% | - |
| 10.04.2024 | 30,26 | 30,27 | 29,57 | 30,14 | -0,23% | - |
| 09.04.2024 | 29,64 | 30,42 | 29,00 | 30,21 | 1,65% | 9,00 |
| 08.04.2024 | 29,82 | 30,08 | 29,23 | 29,72 | -0,40% | - |
| 05.04.2024 | 29,46 | 29,97 | 29,29 | 29,84 | 1,26% | - |
| 04.04.2024 | 29,39 | 29,83 | 29,31 | 29,47 | 0,27% | - |
| 03.04.2024 | 30,34 | 30,49 | 29,27 | 29,39 | -3,12% | - |
| 02.04.2024 | 30,76 | 30,76 | 29,24 | 30,34 | -1,41% | - |
| 28.03.2024 | 30,67 | 31,02 | 30,11 | 30,77 | 0,00% | - |
| 27.03.2024 | 30,01 | 30,94 | 29,90 | 30,77 | 2,46% | - |
| 26.03.2024 | 30,01 | 30,40 | 29,98 | 30,03 | -0,86% | - |
| 25.03.2024 | 30,11 | 30,59 | 30,11 | 30,29 | -0,20% | - |
| 22.03.2024 | 30,81 | 30,98 | 30,20 | 30,35 | -1,43% | - |
| 21.03.2024 | 30,49 | 30,94 | 30,40 | 30,79 | 1,12% | - |
| 20.03.2024 | 30,47 | 30,69 | 30,12 | 30,45 | 0,00% | - |
| 19.03.2024 | 30,23 | 30,70 | 30,23 | 30,45 | 0,26% | - |
| 18.03.2024 | 30,19 | 30,48 | 30,02 | 30,37 | 0,73% | - |
| 15.03.2024 | 30,29 | 30,41 | 29,91 | 30,15 | -0,53% | - |
| 14.03.2024 | 31,20 | 31,72 | 30,08 | 30,31 | -2,85% | 240,00 |
| 13.03.2024 | 30,77 | 31,59 | 30,62 | 31,20 | 1,33% | - |
| 12.03.2024 | 30,98 | 31,17 | 30,58 | 30,79 | -0,68% | - |
| 11.03.2024 | 30,84 | 31,16 | 30,70 | 31,00 | 0,45% | - |
| 08.03.2024 | 30,53 | 31,00 | 30,41 | 30,86 | 1,08% | - |
| 07.03.2024 | 30,67 | 30,98 | 30,26 | 30,53 | -0,46% | - |
| 06.03.2024 | 30,65 | 30,86 | 30,39 | 30,67 | 0,07% | 100,00 |
| 05.03.2024 | 30,67 | 30,80 | 30,33 | 30,65 | -0,07% | 255,00 |
| 04.03.2024 | 30,71 | 30,71 | 30,10 | 30,67 | -0,07% | 244,00 |
| 01.03.2024 | 30,25 | 30,96 | 29,77 | 30,69 | 1,42% | 500,00 |
| 29.02.2024 | 30,73 | 32,13 | 29,80 | 30,26 | -1,53% | 80,00 |
| 28.02.2024 | 31,00 | 31,11 | 30,29 | 30,73 | -1,06% | - |
| 27.02.2024 | 31,06 | 31,44 | 30,76 | 31,06 | 0,06% | - |
| 26.02.2024 | 31,30 | 31,55 | 30,80 | 31,04 | -0,96% | - |
| 23.02.2024 | 31,02 | 31,49 | 30,55 | 31,34 | 1,03% | - |
| 22.02.2024 | 30,57 | 31,16 | 30,40 | 31,02 | 1,41% | 900,00 |
| 21.02.2024 | 31,24 | 31,29 | 30,21 | 30,59 | -1,89% | - |
| 20.02.2024 | 31,16 | 31,39 | 30,61 | 31,18 | 0,06% | - |
| 19.02.2024 | 31,18 | 31,22 | 31,13 | 31,16 | 0,00% | - |
| 16.02.2024 | 31,44 | 31,53 | 30,84 | 31,16 | -0,83% | - |
| 15.02.2024 | 30,47 | 31,44 | 30,18 | 31,42 | 3,25% | 100,00 |
| 14.02.2024 | 30,31 | 30,97 | 30,19 | 30,43 | 0,46% | - |
| 13.02.2024 | 31,12 | 31,13 | 29,96 | 30,29 | -2,73% | - |
| 12.02.2024 | 30,49 | 31,19 | 30,33 | 31,14 | 2,47% | - |
| 09.02.2024 | 30,79 | 30,85 | 30,34 | 30,39 | -1,20% | - |
| 08.02.2024 | 31,30 | 31,36 | 29,76 | 30,76 | -1,79% | - |
| 07.02.2024 | 31,62 | 31,90 | 31,15 | 31,32 | -1,35% | 110,00 |
| 06.02.2024 | 31,04 | 31,82 | 30,78 | 31,75 | 2,22% | - |
| 05.02.2024 | 31,71 | 31,87 | 31,01 | 31,06 | -1,93% | - |
| 02.02.2024 | 31,93 | 32,25 | 31,00 | 31,67 | -0,97% | - |
| 01.02.2024 | 32,13 | 32,50 | 31,90 | 31,98 | -0,56% | - |
| 31.01.2024 | 32,68 | 32,68 | 32,05 | 32,16 | -0,40% | - |
| 30.01.2024 | 32,70 | 32,78 | 32,23 | 32,29 | -1,22% | - |
| 29.01.2024 | 32,15 | 32,76 | 32,03 | 32,69 | 1,65% | - |
| 26.01.2024 | 32,31 | 32,71 | 32,10 | 32,16 | -0,53% | - |
| 25.01.2024 | 31,85 | 32,70 | 31,55 | 32,33 | 1,51% | - |
| 24.01.2024 | 32,70 | 33,01 | 31,74 | 31,85 | -2,66% | - |
| 23.01.2024 | 33,34 | 33,67 | 32,42 | 32,72 | -1,80% | - |
| 22.01.2024 | 32,70 | 33,37 | 32,46 | 33,32 | 1,86% | - |
| 19.01.2024 | 33,00 | 33,18 | 32,39 | 32,71 | -1,00% | - |
| 18.01.2024 | 32,64 | 33,08 | 32,49 | 33,04 | 1,16% | - |
| 17.01.2024 | 33,06 | 33,10 | 32,50 | 32,66 | -1,27% | - |
| 16.01.2024 | 33,35 | 33,55 | 32,76 | 33,08 | -0,81% | - |
| 15.01.2024 | 33,12 | 33,40 | 33,12 | 33,35 | -0,12% | - |
| 12.01.2024 | 33,22 | 33,69 | 33,06 | 33,39 | 0,39% | - |
| 11.01.2024 | 34,09 | 34,36 | 33,03 | 33,26 | -2,43% | 80,00 |
| 10.01.2024 | 33,43 | 34,24 | 32,76 | 34,09 | 1,97% | - |
| 09.01.2024 | 32,78 | 34,01 | 32,62 | 33,43 | 1,98% | - |
| 08.01.2024 | 32,29 | 33,07 | 32,11 | 32,78 | 1,27% | - |
| 05.01.2024 | 32,60 | 32,78 | 32,04 | 32,37 | -0,71% | - |
| 04.01.2024 | 31,89 | 32,68 | 31,67 | 32,60 | 2,23% | - |
| 03.01.2024 | 32,58 | 32,63 | 31,64 | 31,89 | -2,12% | - |
| 02.01.2024 | 32,25 | 32,84 | 32,19 | 32,58 | 1,02% | - |
| 29.12.2023 | 32,17 | 32,33 | 32,09 | 32,25 | 0,34% | - |
| 28.12.2023 | 32,09 | 32,32 | 31,83 | 32,14 | 0,22% | - |
| 27.12.2023 | 31,99 | 32,31 | 31,92 | 32,07 | 0,31% | - |
| 22.12.2023 | 31,97 | 32,08 | 31,69 | 31,97 | 0,00% | 400,00 |
| 21.12.2023 | 31,10 | 32,00 | 31,08 | 31,97 | 2,73% | 67,00 |
| 20.12.2023 | 31,64 | 31,74 | 31,06 | 31,12 | -1,61% | 42,00 |
| 19.12.2023 | 31,18 | 31,75 | 31,08 | 31,63 | 1,44% | 22,00 |
| 18.12.2023 | 31,62 | 31,65 | 30,88 | 31,18 | -1,27% | - |
| 15.12.2023 | 31,26 | 31,84 | 31,09 | 31,58 | 1,02% | - |