73,000$
1,54%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.11.2025 | 72,15 | 73,47 | 71,59 | 73,00 | 1,54% | 1.426.826,00 |
| 07.11.2025 | 70,39 | 71,90 | 70,18 | 71,89 | 2,61% | 1.451.809,00 |
| 06.11.2025 | 72,00 | 72,30 | 69,13 | 70,06 | -2,71% | 1.700.018,00 |
| 05.11.2025 | 71,49 | 72,90 | 70,89 | 72,01 | 0,58% | 2.364.226,00 |
| 04.11.2025 | 70,00 | 73,53 | 68,00 | 71,60 | 10,79% | 4.284.388,00 |
| 03.11.2025 | 63,37 | 64,88 | 63,04 | 64,62 | 2,25% | 4.094.591,00 |
| 31.10.2025 | 62,86 | 63,56 | 62,44 | 63,20 | 0,52% | 1.767.501,00 |
| 30.10.2025 | 62,67 | 64,33 | 62,32 | 62,87 | 0,88% | 1.626.089,00 |
| 29.10.2025 | 62,88 | 63,19 | 62,15 | 62,32 | -1,41% | 1.210.324,00 |
| 28.10.2025 | 63,71 | 64,04 | 63,15 | 63,21 | -0,52% | 1.179.656,00 |
| 27.10.2025 | 64,00 | 64,48 | 63,18 | 63,54 | -0,47% | 1.170.727,00 |
| 24.10.2025 | 63,92 | 64,05 | 63,48 | 63,84 | 0,39% | 876.503,00 |
| 23.10.2025 | 63,27 | 64,18 | 63,08 | 63,59 | 0,13% | 1.559.874,00 |
| 22.10.2025 | 64,23 | 64,83 | 63,37 | 63,51 | -1,12% | 2.193.065,00 |
| 21.10.2025 | 63,42 | 64,32 | 63,28 | 64,23 | 0,47% | 1.120.067,00 |
| 20.10.2025 | 63,75 | 64,33 | 63,27 | 63,93 | 1,51% | 1.286.839,00 |
| 17.10.2025 | 62,05 | 63,42 | 62,05 | 62,98 | 1,53% | 1.394.372,00 |
| 16.10.2025 | 63,39 | 63,85 | 61,95 | 62,03 | -1,91% | 1.448.468,00 |
| 15.10.2025 | 63,54 | 63,87 | 62,88 | 63,24 | -0,19% | 1.447.820,00 |
| 14.10.2025 | 62,29 | 63,81 | 62,21 | 63,36 | 0,57% | 1.541.755,00 |
| 13.10.2025 | 63,82 | 63,96 | 62,66 | 63,00 | -0,27% | 1.136.118,00 |
| 10.10.2025 | 64,69 | 64,96 | 62,56 | 63,17 | -2,17% | 1.301.031,00 |
| 09.10.2025 | 65,00 | 65,00 | 64,07 | 64,57 | -0,25% | 1.403.407,00 |
| 08.10.2025 | 64,68 | 65,15 | 63,63 | 64,73 | -0,23% | 1.624.082,00 |
| 07.10.2025 | 66,28 | 66,70 | 64,81 | 64,88 | -1,76% | 1.078.896,00 |
| 06.10.2025 | 66,69 | 66,81 | 64,94 | 66,04 | 0,02% | 1.151.635,00 |
| 02.10.2025 | 65,46 | 66,04 | 65,20 | 66,03 | 0,66% | 1.441.330,00 |
| 01.10.2025 | 66,26 | 66,91 | 65,45 | 65,60 | -1,16% | 1.156.805,00 |
| 30.09.2025 | 65,97 | 66,46 | 65,25 | 66,37 | 0,48% | 1.537.266,00 |
| 29.09.2025 | 66,22 | 66,48 | 65,32 | 66,05 | -0,02% | 906.314,00 |
| 26.09.2025 | 65,73 | 66,39 | 65,43 | 66,06 | 0,64% | 1.029.266,00 |
| 25.09.2025 | 67,02 | 67,07 | 65,40 | 65,64 | -3,11% | 1.206.429,00 |
| 24.09.2025 | 68,91 | 69,38 | 67,71 | 67,75 | -2,11% | 1.002.497,00 |
| 23.09.2025 | 68,13 | 69,59 | 68,00 | 69,21 | 1,90% | 1.181.147,00 |
| 22.09.2025 | 67,91 | 68,23 | 67,50 | 67,92 | 0,07% | 1.455.570,00 |
| 19.09.2025 | 68,74 | 68,99 | 67,78 | 67,87 | -0,99% | 5.564.296,00 |
| 18.09.2025 | 67,32 | 68,90 | 67,02 | 68,55 | 1,75% | 1.386.437,00 |
| 17.09.2025 | 68,44 | 69,00 | 67,10 | 67,37 | -1,49% | 1.553.440,00 |
| 16.09.2025 | 69,03 | 69,11 | 67,90 | 68,39 | -0,61% | 1.255.787,00 |
| 15.09.2025 | 68,94 | 69,28 | 68,43 | 68,81 | -0,29% | 1.454.046,00 |
| 12.09.2025 | 69,36 | 69,82 | 68,54 | 69,01 | -0,78% | 1.096.277,00 |
| 11.09.2025 | 67,41 | 69,89 | 67,22 | 69,55 | 3,17% | 1.322.809,00 |
| 10.09.2025 | 68,47 | 70,69 | 67,12 | 67,41 | -0,35% | 1.869.137,00 |
| 09.09.2025 | 67,50 | 67,94 | 66,98 | 67,65 | -0,13% | 1.172.562,00 |
| 08.09.2025 | 69,48 | 69,66 | 67,00 | 67,74 | -2,43% | 1.512.656,00 |
| 05.09.2025 | 67,79 | 69,59 | 67,51 | 69,43 | 2,43% | 1.358.749,00 |
| 04.09.2025 | 67,12 | 68,13 | 66,61 | 67,78 | 0,97% | 1.316.232,00 |
| 03.09.2025 | 68,38 | 68,81 | 66,69 | 67,13 | -1,84% | 1.450.153,00 |
| 02.09.2025 | 69,22 | 69,45 | 68,25 | 68,39 | -1,71% | 1.023.180,00 |
| 29.08.2025 | 69,04 | 69,60 | 68,86 | 69,58 | 0,80% | 1.021.767,00 |
| 28.08.2025 | 68,95 | 69,22 | 68,43 | 69,03 | 0,07% | 1.947.543,00 |
| 27.08.2025 | 68,70 | 69,52 | 68,27 | 68,98 | -0,12% | 1.758.769,00 |
| 26.08.2025 | 69,80 | 70,18 | 68,86 | 69,06 | 0,86% | 1.684.647,00 |
| 25.08.2025 | 69,27 | 69,53 | 68,42 | 68,47 | -1,62% | 1.876.966,00 |
| 22.08.2025 | 68,75 | 70,50 | 68,66 | 69,60 | 2,04% | 1.429.741,00 |
| 21.08.2025 | 68,39 | 68,58 | 67,78 | 68,21 | -0,63% | 997.737,00 |
| 20.08.2025 | 68,33 | 68,97 | 68,19 | 68,64 | 0,48% | 2.056.737,00 |
| 19.08.2025 | 67,22 | 68,51 | 66,78 | 68,31 | 1,62% | 1.510.823,00 |
| 18.08.2025 | 67,84 | 68,35 | 67,21 | 67,22 | -0,91% | 1.205.274,00 |
| 15.08.2025 | 68,28 | 68,91 | 67,65 | 67,84 | -0,10% | 1.675.382,00 |
| 14.08.2025 | 68,37 | 68,67 | 67,31 | 67,91 | -1,57% | 2.005.425,00 |
| 13.08.2025 | 67,60 | 69,10 | 67,23 | 68,99 | 2,21% | 1.890.465,00 |
| 12.08.2025 | 67,08 | 67,87 | 66,10 | 67,50 | 2,11% | 2.751.204,00 |
| 11.08.2025 | 66,14 | 66,73 | 65,90 | 66,11 | 0,25% | 2.096.362,00 |
| 08.08.2025 | 66,03 | 66,52 | 64,90 | 65,94 | 0,06% | 1.931.218,00 |
| 07.08.2025 | 67,08 | 67,70 | 65,63 | 65,90 | -0,63% | 2.904.913,00 |
| 06.08.2025 | 64,82 | 66,35 | 64,31 | 66,32 | 2,29% | 3.058.108,00 |
| 05.08.2025 | 66,26 | 67,46 | 63,00 | 64,83 | -7,41% | 4.500.238,00 |
| 04.08.2025 | 68,06 | 70,93 | 67,82 | 70,02 | 2,99% | 3.185.498,00 |
| 01.08.2025 | 67,64 | 68,39 | 67,00 | 67,99 | 0,47% | 1.557.576,00 |
| 31.07.2025 | 68,33 | 69,13 | 67,45 | 67,67 | -2,75% | 1.779.403,00 |
| 30.07.2025 | 70,09 | 70,54 | 69,34 | 69,58 | -0,69% | 1.665.584,00 |
| 29.07.2025 | 70,65 | 70,82 | 69,83 | 70,06 | -0,57% | 1.453.140,00 |
| 28.07.2025 | 71,46 | 71,46 | 70,10 | 70,46 | -1,40% | 1.715.293,00 |
| 25.07.2025 | 71,96 | 71,96 | 71,23 | 71,46 | -1,60% | 2.049.318,00 |
| 24.07.2025 | 73,70 | 74,28 | 72,59 | 72,62 | -2,12% | 1.057.796,00 |
| 23.07.2025 | 72,62 | 74,79 | 72,32 | 74,19 | 2,76% | 2.134.397,00 |
| 22.07.2025 | 69,48 | 72,25 | 69,42 | 72,20 | 4,53% | 1.383.383,00 |
| 21.07.2025 | 69,35 | 70,19 | 69,05 | 69,07 | -0,04% | 1.153.569,00 |
| 18.07.2025 | 69,79 | 70,23 | 68,90 | 69,10 | -0,58% | 1.177.865,00 |
| 17.07.2025 | 69,37 | 69,81 | 69,05 | 69,50 | 0,26% | 1.350.386,00 |
| 16.07.2025 | 70,72 | 71,19 | 68,71 | 69,32 | -1,87% | 2.131.682,00 |
| 15.07.2025 | 70,98 | 73,23 | 70,60 | 70,64 | -0,06% | 4.110.899,00 |
| 14.07.2025 | 70,38 | 71,50 | 69,04 | 70,68 | -3,73% | 3.298.311,00 |
| 11.07.2025 | 74,30 | 74,30 | 73,13 | 73,42 | -1,49% | 1.446.620,00 |
| 10.07.2025 | 74,00 | 75,76 | 73,77 | 74,53 | 0,50% | 1.068.159,00 |
| 09.07.2025 | 74,54 | 74,64 | 73,40 | 74,16 | 0,28% | 763.849,00 |
| 08.07.2025 | 73,43 | 74,58 | 73,22 | 73,95 | 0,68% | 1.329.108,00 |
| 07.07.2025 | 74,13 | 74,62 | 73,02 | 73,45 | -1,63% | 1.391.570,00 |
| 03.07.2025 | 74,50 | 75,02 | 74,33 | 74,67 | 0,27% | 699.008,00 |
| 02.07.2025 | 74,23 | 74,66 | 73,68 | 74,47 | -0,03% | 1.444.198,00 |
| 01.07.2025 | 72,81 | 75,34 | 72,21 | 74,49 | 1,97% | 1.598.895,00 |
| 30.06.2025 | 73,46 | 73,72 | 72,78 | 73,05 | -0,29% | 1.467.285,00 |
| 27.06.2025 | 73,35 | 73,76 | 72,89 | 73,26 | 0,15% | 2.210.189,00 |
| 26.06.2025 | 73,17 | 73,88 | 72,92 | 73,15 | 0,49% | 1.388.301,00 |
| 25.06.2025 | 72,47 | 73,23 | 72,00 | 72,79 | 0,15% | 1.218.309,00 |
| 24.06.2025 | 71,92 | 73,44 | 71,70 | 72,68 | 1,10% | 2.076.911,00 |
| 23.06.2025 | 72,00 | 72,00 | 70,86 | 71,89 | -0,13% | 1.887.827,00 |
| 20.06.2025 | 71,73 | 72,96 | 71,29 | 71,98 | 1,19% | 3.310.117,00 |
| 18.06.2025 | 70,16 | 71,38 | 69,77 | 71,13 | 1,38% | 2.312.262,00 |