8,980€
0,23%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,82 | 9,03 | 8,73 | 8,94 | -0,18% | 80,00 |
| 28.05.2026 | 8,66 | 8,96 | 8,43 | 8,96 | 4,26% | 380,00 |
| 27.05.2026 | 8,59 | 8,59 | 8,58 | 8,59 | -3,46% | - |
| 26.05.2026 | 8,85 | 8,90 | 8,82 | 8,90 | 0,77% | - |
| 25.05.2026 | 8,80 | 8,83 | 8,80 | 8,83 | 2,29% | - |
| 22.05.2026 | 8,55 | 8,64 | 8,55 | 8,64 | 0,76% | - |
| 21.05.2026 | 8,47 | 8,66 | 8,32 | 8,57 | 0,05% | - |
| 20.05.2026 | 8,41 | 8,60 | 8,21 | 8,57 | 2,83% | - |
| 19.05.2026 | 8,51 | 8,51 | 8,11 | 8,33 | -5,20% | 125,00 |
| 18.05.2026 | 8,67 | 8,85 | 8,58 | 8,79 | 1,77% | - |
| 15.05.2026 | 8,92 | 9,08 | 8,52 | 8,63 | -6,35% | - |
| 14.05.2026 | 9,02 | 9,24 | 8,94 | 9,22 | 1,77% | - |
| 13.05.2026 | 9,36 | 9,43 | 9,06 | 9,06 | -2,92% | 100,00 |
| 12.05.2026 | 9,34 | 9,45 | 9,25 | 9,33 | -0,87% | - |
| 11.05.2026 | 9,28 | 9,46 | 9,26 | 9,41 | 1,58% | - |
| 08.05.2026 | 9,36 | 9,50 | 9,14 | 9,27 | -4,36% | - |
| 07.05.2026 | 9,50 | 9,82 | 9,25 | 9,69 | 3,90% | - |
| 06.05.2026 | 9,55 | 9,82 | 9,27 | 9,33 | -3,49% | - |
| 05.05.2026 | 9,58 | 9,70 | 9,33 | 9,66 | 0,15% | 125,00 |
| 04.05.2026 | 10,01 | 10,15 | 9,55 | 9,65 | -3,05% | - |
| 30.04.2026 | 9,82 | 9,97 | 9,72 | 9,95 | 1,49% | - |
| 29.04.2026 | 10,06 | 10,20 | 9,74 | 9,81 | -2,48% | - |
| 28.04.2026 | 10,22 | 10,26 | 9,97 | 10,06 | -1,47% | - |
| 27.04.2026 | 10,16 | 10,29 | 10,08 | 10,21 | 1,39% | - |
| 24.04.2026 | 10,19 | 10,24 | 10,04 | 10,07 | -1,37% | - |
| 23.04.2026 | 10,40 | 10,57 | 9,98 | 10,21 | -1,90% | - |
| 22.04.2026 | 10,49 | 10,71 | 10,38 | 10,40 | -4,39% | - |
| 21.04.2026 | 10,85 | 10,89 | 10,85 | 10,88 | -0,32% | - |
| 20.04.2026 | 10,62 | 10,95 | 10,53 | 10,92 | 6,28% | - |
| 17.04.2026 | 10,26 | 10,31 | 10,26 | 10,27 | -0,51% | - |
| 16.04.2026 | 10,21 | 10,38 | 10,13 | 10,32 | 1,08% | - |
| 15.04.2026 | 10,36 | 10,41 | 10,20 | 10,21 | -0,29% | - |
| 14.04.2026 | 10,21 | 10,27 | 10,17 | 10,24 | 3,84% | - |
| 13.04.2026 | 9,99 | 10,06 | 9,84 | 9,86 | -2,99% | - |
| 10.04.2026 | 10,14 | 10,17 | 10,14 | 10,17 | 0,89% | - |
| 09.04.2026 | 10,28 | 10,28 | 9,87 | 10,08 | -3,59% | - |
| 08.04.2026 | 9,93 | 10,59 | 9,87 | 10,45 | 3,57% | - |
| 07.04.2026 | 10,08 | 10,09 | 10,08 | 10,09 | 0,55% | - |
| 02.04.2026 | 10,06 | 10,30 | 9,79 | 10,04 | -0,99% | - |
| 01.04.2026 | 10,10 | 10,22 | 9,99 | 10,14 | 2,16% | - |
| 31.03.2026 | 9,70 | 10,10 | 9,70 | 9,92 | 0,50% | - |
| 30.03.2026 | 9,97 | 10,17 | 9,86 | 9,87 | -0,82% | - |
| 27.03.2026 | 10,11 | 10,16 | 9,80 | 9,96 | -3,60% | - |
| 26.03.2026 | 10,11 | 10,52 | 10,00 | 10,33 | 1,97% | 1.000,00 |
| 25.03.2026 | 9,88 | 10,18 | 9,79 | 10,13 | 2,11% | - |
| 24.03.2026 | 9,93 | 10,14 | 9,70 | 9,92 | -0,19% | - |
| 23.03.2026 | 9,55 | 10,13 | 9,42 | 9,94 | 2,24% | - |
| 20.03.2026 | 9,75 | 9,78 | 9,68 | 9,72 | 0,66% | - |
| 19.03.2026 | 10,14 | 10,16 | 9,63 | 9,66 | -5,64% | 95,00 |
| 18.03.2026 | 10,59 | 10,68 | 10,19 | 10,23 | -3,35% | - |
| 17.03.2026 | 10,19 | 10,74 | 10,14 | 10,59 | 3,72% | - |
| 16.03.2026 | 10,11 | 10,35 | 10,06 | 10,21 | 2,77% | - |
| 13.03.2026 | 10,25 | 10,44 | 9,93 | 9,93 | -5,79% | - |
| 12.03.2026 | 11,00 | 11,00 | 10,50 | 10,54 | -3,55% | - |
| 11.03.2026 | 10,83 | 10,93 | 10,83 | 10,93 | 0,02% | - |
| 10.03.2026 | 11,02 | 11,30 | 10,83 | 10,93 | -0,84% | - |
| 09.03.2026 | 10,97 | 11,05 | 10,50 | 11,02 | 2,89% | - |
| 06.03.2026 | 11,49 | 11,54 | 10,71 | 10,71 | -5,43% | - |
| 05.03.2026 | 11,56 | 11,75 | 11,29 | 11,33 | -1,54% | 371,00 |
| 04.03.2026 | 11,46 | 12,06 | 11,46 | 11,50 | -2,31% | 101,00 |
| 03.03.2026 | 12,25 | 12,25 | 11,36 | 11,78 | -1,79% | - |
| 02.03.2026 | 12,13 | 12,39 | 11,82 | 11,99 | -2,64% | - |
| 27.02.2026 | 11,22 | 12,40 | 10,65 | 12,32 | 12,54% | 927,00 |
| 26.02.2026 | 10,84 | 11,02 | 10,78 | 10,94 | 1,34% | - |
| 25.02.2026 | 11,17 | 11,23 | 10,60 | 10,80 | -1,73% | - |
| 24.02.2026 | 10,66 | 11,35 | 10,65 | 10,99 | 5,57% | - |
| 23.02.2026 | 10,64 | 10,75 | 10,32 | 10,41 | -1,65% | 70,00 |
| 20.02.2026 | 10,60 | 10,85 | 10,50 | 10,58 | -0,61% | 1.000,00 |
| 19.02.2026 | 10,60 | 11,36 | 10,54 | 10,65 | 1,28% | - |
| 18.02.2026 | 10,59 | 10,59 | 10,51 | 10,51 | -0,24% | - |
| 17.02.2026 | 10,91 | 10,98 | 10,47 | 10,54 | -4,01% | - |
| 16.02.2026 | 10,91 | 11,00 | 10,88 | 10,98 | 0,94% | - |
| 13.02.2026 | 10,80 | 10,99 | 10,75 | 10,88 | 0,44% | - |
| 12.02.2026 | 11,56 | 11,64 | 10,71 | 10,83 | -7,58% | 200,00 |
| 11.02.2026 | 11,70 | 11,72 | 11,70 | 11,72 | 1,76% | - |
| 10.02.2026 | 11,46 | 11,51 | 11,46 | 11,51 | -1,05% | - |
| 09.02.2026 | 11,64 | 11,67 | 11,64 | 11,64 | 2,56% | - |
| 06.02.2026 | 10,68 | 11,48 | 10,52 | 11,35 | 7,66% | - |
| 05.02.2026 | 10,62 | 10,82 | 10,53 | 10,54 | 3,69% | - |
| 04.02.2026 | 10,15 | 10,16 | 10,15 | 10,16 | 0,30% | - |
| 03.02.2026 | 10,37 | 10,49 | 10,08 | 10,13 | -3,02% | - |
| 02.02.2026 | 10,52 | 10,63 | 10,39 | 10,45 | 2,13% | - |
| 30.01.2026 | 10,26 | 10,26 | 10,22 | 10,23 | 0,17% | - |
| 29.01.2026 | 10,28 | 10,38 | 10,04 | 10,21 | -2,62% | 110,00 |
| 28.01.2026 | 10,53 | 10,72 | 10,30 | 10,49 | -2,01% | - |
| 27.01.2026 | 10,69 | 10,70 | 10,69 | 10,70 | -0,44% | - |
| 26.01.2026 | 10,76 | 10,76 | 10,73 | 10,75 | -2,82% | - |
| 23.01.2026 | 11,10 | 11,18 | 11,04 | 11,06 | 0,84% | 6.000,00 |
| 22.01.2026 | 10,91 | 11,07 | 10,78 | 10,97 | 1,81% | - |
| 21.01.2026 | 10,27 | 10,78 | 10,25 | 10,78 | 5,35% | - |
| 20.01.2026 | 10,41 | 10,42 | 10,18 | 10,23 | -2,04% | - |
| 19.01.2026 | 10,52 | 10,52 | 10,42 | 10,44 | -0,97% | - |
| 16.01.2026 | 10,90 | 10,90 | 10,52 | 10,54 | -0,61% | - |
| 15.01.2026 | 10,65 | 10,65 | 10,61 | 10,61 | 1,07% | - |
| 14.01.2026 | 10,42 | 10,55 | 10,37 | 10,50 | 0,84% | - |
| 13.01.2026 | 10,76 | 10,86 | 10,35 | 10,41 | -2,07% | - |
| 12.01.2026 | 10,87 | 11,04 | 10,50 | 10,63 | -3,43% | - |
| 09.01.2026 | 10,72 | 11,02 | 10,44 | 11,01 | 3,21% | 602,00 |
| 08.01.2026 | 10,64 | 10,66 | 10,58 | 10,66 | 0,80% | - |
| 07.01.2026 | 10,63 | 10,65 | 10,57 | 10,58 | 1,20% | 625,00 |