84,880$
-0,05%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 85,18 | 85,56 | 83,45 | 84,88 | -0,05% | 1.131.677,00 |
| 01.10.2026 | 83,96 | 85,28 | 83,30 | 84,92 | 1,13% | 1.025.567,00 |
| 30.09.2026 | 84,98 | 85,33 | 83,86 | 83,97 | -1,18% | 857.153,00 |
| 29.09.2026 | 85,51 | 85,86 | 84,39 | 84,97 | -1,19% | 959.322,00 |
| 28.09.2026 | 85,88 | 86,78 | 85,37 | 85,99 | -0,45% | 971.162,00 |
| 25.09.2026 | 85,53 | 86,58 | 85,43 | 86,38 | 0,97% | 1.202.224,00 |
| 24.09.2026 | 84,50 | 85,92 | 84,38 | 85,55 | 0,58% | 1.307.318,00 |
| 23.09.2026 | 86,89 | 87,98 | 84,80 | 85,06 | -2,73% | 1.117.413,00 |
| 22.09.2026 | 85,93 | 87,64 | 85,58 | 87,45 | 2,62% | 1.062.117,00 |
| 21.09.2026 | 85,25 | 85,80 | 84,40 | 85,22 | 0,46% | 1.279.226,00 |
| 18.09.2026 | 84,84 | 85,96 | 84,41 | 84,83 | -0,25% | 2.188.529,00 |
| 17.09.2026 | 87,01 | 87,10 | 84,15 | 85,04 | -2,03% | 1.764.053,00 |
| 16.09.2026 | 87,52 | 88,32 | 86,44 | 86,80 | -0,79% | 1.018.103,00 |
| 15.09.2026 | 88,93 | 88,93 | 87,26 | 87,49 | -1,63% | 1.440.523,00 |
| 14.09.2026 | 88,58 | 89,12 | 87,65 | 88,94 | 0,65% | 818.349,00 |
| 11.09.2026 | 88,51 | 88,73 | 87,36 | 88,37 | 1,23% | 713.844,00 |
| 10.09.2026 | 88,20 | 88,22 | 87,11 | 87,30 | -0,77% | 1.149.187,00 |
| 09.09.2026 | 88,14 | 88,92 | 87,65 | 87,98 | -1,02% | 754.314,00 |
| 08.09.2026 | 89,28 | 89,99 | 88,71 | 88,89 | -1,02% | 671.797,00 |
| 04.09.2026 | 89,91 | 90,54 | 89,65 | 89,81 | -1,16% | 887.873,00 |
| 03.09.2026 | 90,68 | 91,69 | 89,56 | 90,86 | 0,53% | 679.334,00 |
| 02.09.2026 | 89,02 | 91,36 | 88,61 | 90,39 | 2,10% | 859.277,00 |
| 01.09.2026 | 89,80 | 90,15 | 88,00 | 88,53 | -1,41% | 716.739,00 |
| 31.08.2026 | 88,93 | 90,00 | 88,16 | 89,80 | 0,29% | 1.093.063,00 |
| 28.08.2026 | 90,54 | 91,09 | 89,48 | 89,54 | -0,82% | 795.947,00 |
| 27.08.2026 | 90,30 | 91,39 | 89,61 | 90,28 | -0,11% | 784.418,00 |
| 26.08.2026 | 89,97 | 90,67 | 89,49 | 90,38 | 0,80% | 695.864,00 |
| 25.08.2026 | 89,19 | 89,84 | 88,74 | 89,66 | 0,17% | 819.501,00 |
| 24.08.2026 | 88,50 | 89,71 | 88,49 | 89,51 | 1,14% | 653.579,00 |
| 21.08.2026 | 88,74 | 89,11 | 88,19 | 88,50 | 0,05% | 738.396,00 |
| 20.08.2026 | 89,00 | 89,69 | 88,41 | 88,46 | -0,93% | 846.406,00 |
| 19.08.2026 | 90,11 | 91,29 | 89,17 | 89,29 | 0,03% | 1.176.238,00 |
| 18.08.2026 | 89,94 | 90,46 | 88,73 | 89,26 | -0,29% | 1.029.333,00 |
| 17.08.2026 | 88,80 | 90,34 | 88,68 | 89,52 | -0,28% | 1.255.044,00 |
| 14.08.2026 | 90,18 | 90,67 | 89,46 | 89,77 | -0,39% | 1.162.477,00 |
| 13.08.2026 | 90,89 | 91,54 | 89,10 | 90,12 | -0,69% | 960.238,00 |
| 12.08.2026 | 88,95 | 90,93 | 88,47 | 90,75 | 1,74% | 1.023.966,00 |
| 11.08.2026 | 88,00 | 90,08 | 88,00 | 89,20 | 1,27% | 927.334,00 |
| 10.08.2026 | 87,57 | 88,37 | 87,47 | 88,08 | -0,06% | 1.089.974,00 |
| 07.08.2026 | 88,12 | 88,83 | 87,57 | 88,13 | -0,11% | 642.623,00 |
| 06.08.2026 | 90,03 | 90,32 | 87,74 | 88,23 | -1,52% | 1.144.274,00 |
| 05.08.2026 | 89,17 | 90,56 | 87,06 | 89,59 | 0,54% | 1.637.667,00 |
| 04.08.2026 | 90,99 | 92,18 | 87,34 | 89,11 | 2,98% | 3.325.838,00 |
| 03.08.2026 | 86,35 | 87,73 | 85,73 | 86,53 | 0,91% | 1.899.344,00 |
| 31.07.2026 | 84,87 | 86,32 | 84,38 | 85,75 | 0,68% | 1.173.758,00 |
| 30.07.2026 | 85,31 | 86,04 | 83,57 | 85,17 | -0,80% | 1.004.905,00 |
| 29.07.2026 | 86,00 | 86,82 | 85,19 | 85,86 | 0,16% | 1.744.910,00 |
| 28.07.2026 | 85,60 | 86,17 | 84,65 | 85,72 | 1,31% | 1.339.516,00 |
| 27.07.2026 | 85,98 | 86,56 | 84,47 | 84,61 | -1,01% | 1.393.913,00 |
| 24.07.2026 | 84,53 | 86,01 | 84,43 | 85,47 | 1,11% | 1.481.083,00 |
| 23.07.2026 | 84,44 | 84,95 | 83,19 | 84,53 | -0,37% | 1.023.241,00 |
| 22.07.2026 | 85,86 | 86,53 | 84,36 | 84,84 | -1,19% | 1.171.675,00 |
| 21.07.2026 | 86,10 | 86,33 | 85,54 | 85,87 | -0,39% | 884.207,00 |
| 20.07.2026 | 87,52 | 87,83 | 85,61 | 86,20 | -1,85% | 1.300.172,00 |
| 17.07.2026 | 88,26 | 88,94 | 87,31 | 87,83 | -0,48% | 1.167.017,00 |
| 16.07.2026 | 87,65 | 89,34 | 87,60 | 88,25 | 1,22% | 1.743.623,00 |
| 15.07.2026 | 86,42 | 88,37 | 86,42 | 87,19 | 0,32% | 1.205.435,00 |
| 14.07.2026 | 84,90 | 87,03 | 84,70 | 86,91 | 1,31% | 1.384.736,00 |
| 13.07.2026 | 84,59 | 85,84 | 84,59 | 85,79 | 1,65% | 1.107.012,00 |
| 10.07.2026 | 84,22 | 85,51 | 83,71 | 84,40 | 0,63% | 1.035.394,00 |
| 09.07.2026 | 83,22 | 84,28 | 82,34 | 83,87 | 0,78% | 1.110.595,00 |
| 08.07.2026 | 86,84 | 87,06 | 83,04 | 83,22 | -4,17% | 1.374.313,00 |
| 07.07.2026 | 87,39 | 87,72 | 86,28 | 86,84 | 0,25% | 952.463,00 |
| 06.07.2026 | 86,68 | 86,94 | 85,21 | 86,62 | 0,22% | 1.189.675,00 |
| 02.07.2026 | 85,03 | 86,51 | 84,74 | 86,43 | 2,27% | 2.152.674,00 |
| 01.07.2026 | 83,47 | 85,47 | 83,47 | 84,52 | 1,22% | 1.018.592,00 |
| 30.06.2026 | 84,29 | 84,42 | 83,18 | 83,50 | -0,94% | 1.187.667,00 |
| 29.06.2026 | 84,63 | 84,85 | 83,10 | 84,29 | -0,90% | 1.104.726,00 |
| 26.06.2026 | 84,06 | 85,08 | 83,77 | 85,06 | 1,59% | 1.979.541,00 |
| 25.06.2026 | 83,10 | 84,39 | 82,82 | 83,72 | 1,09% | 938.838,00 |
| 24.06.2026 | 81,00 | 83,15 | 80,55 | 82,82 | 3,37% | 1.097.620,00 |
| 23.06.2026 | 79,06 | 80,55 | 78,74 | 80,12 | 1,83% | 1.214.148,00 |
| 22.06.2026 | 79,47 | 81,31 | 78,62 | 78,68 | -1,55% | 946.616,00 |
| 18.06.2026 | 80,10 | 80,21 | 79,38 | 79,92 | -0,08% | 2.084.116,00 |
| 17.06.2026 | 80,94 | 81,63 | 79,57 | 79,98 | -1,51% | 954.806,00 |
| 16.06.2026 | 81,52 | 81,99 | 80,98 | 81,21 | 0,15% | 791.910,00 |
| 15.06.2026 | 81,69 | 82,31 | 81,00 | 81,09 | -0,21% | 1.157.376,00 |
| 12.06.2026 | 80,56 | 82,17 | 79,61 | 81,26 | 1,35% | 1.089.034,00 |
| 11.06.2026 | 80,06 | 80,51 | 78,79 | 80,18 | 1,69% | 1.703.860,00 |
| 10.06.2026 | 80,50 | 81,21 | 78,78 | 78,85 | -1,46% | 1.444.501,00 |
| 09.06.2026 | 78,50 | 80,83 | 78,50 | 80,02 | 2,52% | 2.244.526,00 |
| 08.06.2026 | 76,97 | 78,31 | 76,88 | 78,05 | 0,77% | 1.136.936,00 |
| 05.06.2026 | 76,83 | 77,76 | 76,21 | 77,45 | 1,51% | 1.048.596,00 |
| 04.06.2026 | 76,97 | 77,53 | 76,20 | 76,30 | 0,71% | 1.354.898,00 |
| 03.06.2026 | 75,95 | 76,55 | 75,44 | 75,76 | -0,38% | 1.152.875,00 |
| 02.06.2026 | 76,24 | 76,79 | 75,84 | 76,05 | -0,47% | 1.308.587,00 |
| 01.06.2026 | 76,04 | 77,04 | 75,74 | 76,41 | -0,21% | 1.290.828,00 |
| 29.05.2026 | 76,29 | 78,04 | 75,91 | 76,57 | 0,32% | 2.379.515,00 |
| 28.05.2026 | 74,79 | 76,91 | 74,68 | 76,33 | 0,84% | 989.670,00 |
| 27.05.2026 | 74,47 | 76,62 | 74,38 | 75,69 | 2,42% | 1.846.098,00 |
| 26.05.2026 | 74,25 | 74,51 | 73,60 | 73,90 | -0,42% | 1.189.482,00 |
| 22.05.2026 | 73,56 | 74,81 | 73,45 | 74,21 | 0,97% | 1.023.121,00 |
| 21.05.2026 | 72,55 | 73,79 | 71,66 | 73,50 | 0,37% | 1.006.747,00 |
| 20.05.2026 | 72,92 | 73,90 | 71,69 | 73,23 | 0,43% | 1.358.991,00 |
| 19.05.2026 | 72,38 | 73,86 | 72,00 | 72,92 | 0,29% | 1.484.196,00 |
| 18.05.2026 | 72,91 | 73,99 | 72,25 | 72,71 | -0,01% | 1.347.891,00 |
| 15.05.2026 | 72,76 | 73,31 | 71,50 | 72,72 | 0,15% | 3.076.522,00 |
| 14.05.2026 | 69,84 | 72,86 | 69,68 | 72,61 | 4,54% | 3.120.705,00 |
| 13.05.2026 | 69,67 | 70,84 | 68,84 | 69,46 | 0,15% | 1.284.232,00 |
| 12.05.2026 | 69,24 | 70,30 | 68,96 | 69,35 | 0,54% | 1.655.760,00 |