11,020€
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 10,99 | 10,99 | 10,97 | 10,98 | -0,36% | - |
| 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% | - |
| 28.07.2025 | 13,78 | 13,97 | 13,65 | 13,88 | 1,65% | - |
| 25.07.2025 | 14,01 | 14,21 | 13,64 | 13,65 | -2,43% | - |
| 24.07.2025 | 14,31 | 14,39 | 13,93 | 13,99 | -2,32% | - |
| 23.07.2025 | 13,96 | 14,53 | 13,87 | 14,33 | 2,49% | - |
| 22.07.2025 | 13,37 | 14,03 | 13,32 | 13,98 | 4,45% | - |
| 21.07.2025 | 13,50 | 14,09 | 13,38 | 13,38 | -0,67% | - |
| 18.07.2025 | 13,61 | 13,69 | 13,38 | 13,47 | -1,25% | - |
| 17.07.2025 | 13,58 | 13,79 | 13,48 | 13,64 | 0,37% | - |
| 16.07.2025 | 13,72 | 13,83 | 13,30 | 13,59 | -1,16% | - |
| 15.07.2025 | 13,72 | 13,94 | 13,68 | 13,75 | 0,26% | - |
| 14.07.2025 | 13,96 | 13,96 | 13,55 | 13,72 | -1,19% | - |
| 11.07.2025 | 14,17 | 14,21 | 13,79 | 13,88 | -2,13% | - |
| 10.07.2025 | 14,14 | 14,44 | 13,95 | 14,19 | 0,35% | - |
| 09.07.2025 | 14,10 | 14,26 | 13,91 | 14,14 | 0,30% | - |
| 08.07.2025 | 13,62 | 14,39 | 13,54 | 14,09 | 3,60% | - |
| 07.07.2025 | 14,06 | 14,22 | 13,57 | 13,60 | -3,27% | - |
| 04.07.2025 | 14,10 | 14,11 | 14,05 | 14,06 | -0,83% | - |
| 03.07.2025 | 14,04 | 14,29 | 14,04 | 14,18 | 0,91% | 2,00 |
| 02.07.2025 | 14,01 | 14,19 | 13,78 | 14,05 | 0,27% | 35,00 |
| 01.07.2025 | 13,47 | 14,40 | 13,34 | 14,02 | 3,99% | - |
| 30.06.2025 | 13,50 | 13,70 | 13,44 | 13,48 | -0,99% | - |
| 27.06.2025 | 13,58 | 13,67 | 13,43 | 13,61 | -0,37% | - |
| 26.06.2025 | 13,72 | 13,85 | 13,55 | 13,66 | -0,47% | - |
| 25.06.2025 | 13,47 | 13,80 | 13,39 | 13,73 | 1,91% | - |
| 24.06.2025 | 13,42 | 13,63 | 13,41 | 13,47 | 0,69% | - |
| 23.06.2025 | 13,33 | 13,52 | 13,12 | 13,38 | 0,19% | - |
| 20.06.2025 | 13,27 | 13,55 | 13,27 | 13,35 | 0,60% | - |
| 19.06.2025 | 13,41 | 13,48 | 13,27 | 13,27 | -1,19% | - |
| 18.06.2025 | 13,37 | 13,54 | 13,26 | 13,43 | 0,41% | - |
| 17.06.2025 | 13,78 | 13,87 | 13,36 | 13,38 | -2,97% | - |
| 16.06.2025 | 13,54 | 13,84 | 13,40 | 13,79 | 2,00% | - |
| 13.06.2025 | 13,82 | 14,11 | 13,50 | 13,52 | -2,17% | - |
| 12.06.2025 | 13,95 | 14,03 | 13,57 | 13,82 | -1,57% | - |
| 11.06.2025 | 14,46 | 14,50 | 13,89 | 14,04 | -2,23% | - |
| 10.06.2025 | 14,21 | 14,64 | 14,12 | 14,36 | 1,02% | - |
| 09.06.2025 | 13,95 | 14,44 | 13,94 | 14,21 | 1,64% | - |
| 06.06.2025 | 13,95 | 14,17 | 13,81 | 13,98 | 0,61% | - |
| 05.06.2025 | 14,10 | 14,16 | 13,86 | 13,90 | -1,44% | 750,00 |
| 04.06.2025 | 14,12 | 14,21 | 13,75 | 14,10 | 0,77% | - |
| 03.06.2025 | 13,63 | 14,00 | 13,48 | 13,99 | 2,49% | - |
| 02.06.2025 | 14,09 | 14,09 | 13,54 | 13,65 | -2,95% | - |
| 30.05.2025 | 14,49 | 14,55 | 14,03 | 14,07 | -2,16% | - |