8,360€
-1,76%
Echtzeit-Aktienkurs DENTSPLY SIRONA
Bid:
Ask:
Aktienkurse zur DENTSPLY SIRONA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,79 | 8,83 | 8,44 | 8,47 | -0,52% | - |
| 11.11.2026 | 8,69 | 8,74 | 8,51 | 8,51 | -0,06% | - |
| 10.11.2026 | 8,41 | 8,52 | 8,41 | 8,52 | 0,21% | - |
| 09.11.2026 | 8,49 | 8,58 | 8,32 | 8,50 | -1,07% | - |
| 06.11.2026 | 8,13 | 8,64 | 7,52 | 8,59 | -7,74% | - |
| 05.11.2026 | 9,42 | 9,63 | 9,28 | 9,31 | -0,98% | - |
| 04.11.2026 | 8,69 | 9,59 | 8,51 | 9,40 | 8,01% | - |
| 03.11.2026 | 8,84 | 8,93 | 8,71 | 8,71 | -1,58% | - |
| 02.11.2026 | 8,54 | 8,86 | 8,44 | 8,85 | 4,43% | - |
| 30.10.2026 | 8,60 | 8,71 | 8,46 | 8,47 | -1,42% | - |
| 29.10.2026 | 8,46 | 8,64 | 8,44 | 8,59 | 2,37% | - |
| 28.10.2026 | 8,40 | 8,44 | 8,31 | 8,39 | -0,97% | - |
| 27.10.2026 | 8,34 | 8,48 | 8,14 | 8,48 | 2,48% | 1,00 |
| 26.10.2026 | 8,41 | 8,52 | 8,25 | 8,27 | -1,72% | - |
| 23.10.2026 | 8,47 | 8,47 | 8,41 | 8,42 | 0,27% | - |
| 22.10.2026 | 8,08 | 8,49 | 7,84 | 8,39 | 4,26% | - |
| 21.10.2026 | 7,89 | 8,07 | 7,83 | 8,05 | 3,82% | - |
| 20.10.2026 | 7,51 | 7,77 | 7,46 | 7,75 | 2,68% | - |
| 19.10.2026 | 7,68 | 7,70 | 7,55 | 7,55 | -3,69% | - |
| 16.10.2026 | 7,87 | 7,93 | 7,81 | 7,84 | 0,20% | 150,00 |
| 15.10.2026 | 7,58 | 7,88 | 7,43 | 7,82 | 3,59% | - |
| 14.10.2026 | 7,59 | 7,71 | 7,48 | 7,55 | -1,42% | - |
| 13.10.2026 | 7,63 | 7,67 | 7,63 | 7,66 | -2,88% | - |
| 12.10.2026 | 7,91 | 7,91 | 7,89 | 7,89 | 0,20% | - |
| 09.10.2026 | 7,75 | 7,92 | 7,64 | 7,87 | 4,13% | - |
| 08.10.2026 | 7,57 | 7,70 | 7,52 | 7,56 | -0,07% | - |
| 07.10.2026 | 7,59 | 7,64 | 7,50 | 7,57 | -1,78% | 800,00 |
| 06.10.2026 | 7,67 | 7,71 | 7,60 | 7,70 | 0,44% | - |
| 05.10.2026 | 7,70 | 7,78 | 7,56 | 7,67 | 0,10% | 66,00 |
| 02.10.2026 | 7,85 | 7,89 | 7,62 | 7,66 | -1,52% | - |
| 01.10.2026 | 7,82 | 8,06 | 7,66 | 7,78 | -1,04% | - |
| 30.09.2026 | 8,18 | 8,18 | 7,85 | 7,86 | -2,40% | - |
| 29.09.2026 | 8,11 | 8,22 | 8,05 | 8,05 | -2,32% | - |
| 28.09.2026 | 8,27 | 8,28 | 8,22 | 8,25 | -1,04% | - |
| 25.09.2026 | 8,37 | 8,44 | 8,30 | 8,33 | -2,23% | - |
| 24.09.2026 | 8,59 | 8,67 | 8,46 | 8,52 | -1,06% | - |
| 23.09.2026 | 8,80 | 8,80 | 8,61 | 8,61 | -0,19% | - |
| 22.09.2026 | 8,28 | 8,67 | 8,27 | 8,63 | 4,75% | - |
| 21.09.2026 | 8,35 | 8,46 | 8,21 | 8,24 | -1,18% | - |
| 18.09.2026 | 8,21 | 8,39 | 8,16 | 8,34 | 1,39% | - |
| 17.09.2026 | 8,82 | 8,96 | 8,22 | 8,22 | -7,67% | - |
| 16.09.2026 | 8,59 | 8,91 | 8,53 | 8,91 | 1,72% | - |
| 15.09.2026 | 8,99 | 9,22 | 8,73 | 8,75 | -2,75% | - |
| 14.09.2026 | 8,96 | 9,20 | 8,96 | 9,00 | 0,89% | 1.387,00 |
| 11.09.2026 | 9,05 | 9,23 | 8,87 | 8,92 | -1,54% | - |
| 10.09.2026 | 9,22 | 9,22 | 8,98 | 9,06 | -2,93% | - |
| 09.09.2026 | 9,42 | 9,49 | 9,26 | 9,34 | -1,46% | - |
| 08.09.2026 | 9,70 | 9,85 | 9,41 | 9,48 | -2,87% | - |
| 07.09.2026 | 9,80 | 9,80 | 9,76 | 9,76 | -1,43% | - |
| 04.09.2026 | 9,83 | 9,90 | 9,65 | 9,90 | 2,07% | - |
| 03.09.2026 | 9,74 | 10,07 | 9,58 | 9,70 | -2,44% | 875,00 |
| 02.09.2026 | 9,28 | 9,96 | 9,28 | 9,94 | 4,29% | - |
| 01.09.2026 | 9,62 | 9,68 | 9,52 | 9,53 | -0,65% | - |
| 31.08.2026 | 9,60 | 9,75 | 9,39 | 9,59 | -0,58% | - |
| 28.08.2026 | 9,47 | 9,72 | 9,47 | 9,65 | 2,52% | - |
| 27.08.2026 | 9,38 | 9,42 | 9,38 | 9,41 | 0,24% | - |
| 26.08.2026 | 9,40 | 9,42 | 9,39 | 9,39 | 2,08% | - |
| 25.08.2026 | 9,40 | 9,45 | 9,09 | 9,20 | -2,04% | - |
| 24.08.2026 | 9,35 | 9,64 | 9,33 | 9,39 | 1,50% | - |
| 21.08.2026 | 9,27 | 9,28 | 9,22 | 9,25 | -0,33% | - |
| 20.08.2026 | 9,45 | 9,61 | 9,25 | 9,28 | -2,75% | - |
| 19.08.2026 | 9,60 | 9,90 | 9,53 | 9,54 | -1,03% | - |
| 18.08.2026 | 9,67 | 9,85 | 9,64 | 9,64 | -3,35% | - |
| 17.08.2026 | 10,02 | 10,05 | 9,98 | 9,98 | -1,79% | - |
| 14.08.2026 | 10,04 | 10,25 | 9,89 | 10,16 | 2,85% | - |
| 13.08.2026 | 9,91 | 10,12 | 9,79 | 9,88 | 0,98% | - |
| 12.08.2026 | 10,06 | 10,23 | 9,72 | 9,78 | -3,29% | 8,00 |
| 11.08.2026 | 10,17 | 10,35 | 10,04 | 10,11 | -1,37% | - |
| 10.08.2026 | 10,49 | 10,69 | 10,09 | 10,25 | -2,80% | - |
| 07.08.2026 | 11,17 | 11,47 | 10,40 | 10,55 | -8,64% | - |
| 06.08.2026 | 11,93 | 12,12 | 11,54 | 11,55 | -3,39% | - |
| 05.08.2026 | 12,38 | 12,43 | 11,86 | 11,95 | -2,47% | - |
| 04.08.2026 | 12,28 | 12,43 | 12,11 | 12,25 | 0,95% | - |
| 03.08.2026 | 11,64 | 12,30 | 11,62 | 12,14 | 3,98% | - |
| 31.07.2026 | 12,32 | 12,32 | 11,46 | 11,67 | -2,01% | - |
| 30.07.2026 | 12,38 | 12,51 | 11,64 | 11,91 | -4,41% | - |
| 29.07.2026 | 11,86 | 12,61 | 11,74 | 12,46 | 5,21% | 8,00 |
| 28.07.2026 | 11,46 | 11,90 | 11,46 | 11,85 | 2,31% | - |
| 27.07.2026 | 11,37 | 11,64 | 11,27 | 11,58 | 0,78% | 270,00 |
| 24.07.2026 | 11,18 | 11,52 | 11,18 | 11,49 | 4,36% | - |
| 23.07.2026 | 11,63 | 11,63 | 10,86 | 11,01 | -5,45% | - |
| 22.07.2026 | 11,96 | 12,27 | 11,55 | 11,64 | -2,80% | - |
| 21.07.2026 | 11,83 | 12,02 | 11,62 | 11,98 | 1,05% | - |
| 20.07.2026 | 12,24 | 12,30 | 11,74 | 11,85 | -2,95% | - |
| 17.07.2026 | 12,01 | 12,32 | 11,94 | 12,21 | 0,99% | - |
| 16.07.2026 | 11,70 | 12,26 | 11,64 | 12,09 | 4,56% | 415,00 |
| 15.07.2026 | 11,12 | 11,72 | 11,11 | 11,57 | 3,07% | - |
| 14.07.2026 | 11,23 | 11,23 | 10,77 | 11,22 | 1,22% | - |
| 13.07.2026 | 10,74 | 11,16 | 10,70 | 11,09 | 2,76% | - |
| 10.07.2026 | 10,40 | 10,84 | 10,29 | 10,79 | 2,47% | - |
| 09.07.2026 | 10,30 | 10,53 | 10,07 | 10,53 | 2,31% | - |
| 08.07.2026 | 10,68 | 10,72 | 10,14 | 10,29 | -2,72% | - |
| 07.07.2026 | 10,58 | 10,88 | 10,54 | 10,58 | -1,14% | 80,00 |
| 06.07.2026 | 10,25 | 10,83 | 10,01 | 10,70 | 4,93% | - |
| 03.07.2026 | 10,19 | 10,20 | 10,19 | 10,20 | 0,30% | - |
| 02.07.2026 | 9,75 | 10,18 | 9,61 | 10,17 | 5,36% | - |
| 01.07.2026 | 9,29 | 9,74 | 9,25 | 9,65 | 4,22% | - |
| 30.06.2026 | 9,50 | 9,52 | 9,17 | 9,26 | -2,43% | - |
| 29.06.2026 | 9,68 | 9,72 | 9,40 | 9,49 | -0,54% | - |
| 26.06.2026 | 9,48 | 9,77 | 9,40 | 9,54 | 0,07% | - |