80,180$
1,69%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.05.2026 | 70,95 | 71,27 | 68,70 | 68,98 | -2,58% | 2.069.098,00 |
| 08.05.2026 | 70,67 | 71,33 | 69,34 | 70,81 | 0,45% | 1.423.006,00 |
| 07.05.2026 | 72,55 | 73,25 | 69,81 | 70,49 | -2,65% | 2.391.165,00 |
| 06.05.2026 | 75,13 | 76,03 | 71,54 | 72,41 | -2,64% | 2.493.879,00 |
| 05.05.2026 | 71,50 | 74,77 | 70,06 | 74,37 | 3,26% | 2.453.341,00 |
| 04.05.2026 | 73,75 | 74,00 | 71,90 | 72,02 | -2,58% | 2.478.538,00 |
| 01.05.2026 | 74,83 | 74,90 | 73,40 | 73,93 | -0,90% | 1.790.361,00 |
| 30.04.2026 | 74,49 | 74,76 | 72,78 | 74,60 | 1,10% | 1.385.219,00 |
| 29.04.2026 | 75,75 | 76,11 | 73,44 | 73,79 | -3,06% | 1.250.496,00 |
| 28.04.2026 | 77,56 | 77,56 | 75,43 | 76,12 | -1,40% | 1.119.025,00 |
| 27.04.2026 | 77,54 | 78,02 | 77,13 | 77,20 | -0,44% | 1.189.123,00 |
| 24.04.2026 | 78,02 | 78,59 | 76,75 | 77,54 | -0,88% | 836.918,00 |
| 23.04.2026 | 78,17 | 79,07 | 77,16 | 78,23 | 0,15% | 838.738,00 |
| 22.04.2026 | 79,26 | 79,52 | 77,77 | 78,11 | -0,93% | 1.030.970,00 |
| 21.04.2026 | 79,64 | 81,10 | 78,56 | 78,84 | -0,40% | 1.126.457,00 |
| 20.04.2026 | 78,43 | 79,78 | 78,38 | 79,16 | 0,42% | 1.412.736,00 |
| 17.04.2026 | 78,04 | 79,96 | 78,04 | 78,83 | 2,08% | 1.001.473,00 |
| 16.04.2026 | 77,23 | 78,06 | 76,73 | 77,22 | -0,27% | 908.498,00 |
| 15.04.2026 | 77,95 | 77,95 | 76,76 | 77,43 | 0,30% | 868.935,00 |
| 14.04.2026 | 76,28 | 77,63 | 75,81 | 77,20 | 1,57% | 813.229,00 |
| 13.04.2026 | 75,03 | 76,04 | 74,18 | 76,01 | 0,89% | 642.239,00 |
| 10.04.2026 | 75,85 | 76,18 | 75,09 | 75,34 | -0,37% | 874.158,00 |
| 09.04.2026 | 74,96 | 76,53 | 74,47 | 75,62 | 0,12% | 699.082,00 |
| 08.04.2026 | 73,91 | 76,65 | 73,91 | 75,53 | 2,27% | 1.509.363,00 |
| 07.04.2026 | 74,83 | 75,14 | 73,56 | 73,85 | -1,35% | 759.622,00 |
| 06.04.2026 | 74,06 | 75,03 | 73,74 | 74,86 | 1,24% | 894.226,00 |
| 02.04.2026 | 72,74 | 75,10 | 71,31 | 73,94 | 1,23% | 1.203.086,00 |
| 01.04.2026 | 73,70 | 74,62 | 73,00 | 73,04 | -0,87% | 1.149.192,00 |
| 31.03.2026 | 73,40 | 74,34 | 72,36 | 73,68 | 1,35% | 1.033.259,00 |
| 30.03.2026 | 72,51 | 72,90 | 71,80 | 72,70 | 0,83% | 941.486,00 |
| 27.03.2026 | 73,34 | 73,36 | 71,48 | 72,10 | -2,18% | 975.100,00 |
| 26.03.2026 | 73,81 | 75,59 | 73,40 | 73,71 | -0,73% | 1.012.697,00 |
| 25.03.2026 | 74,68 | 75,11 | 72,82 | 74,25 | 0,31% | 897.850,00 |
| 24.03.2026 | 73,72 | 74,63 | 73,18 | 74,02 | -0,59% | 1.043.969,00 |
| 23.03.2026 | 74,00 | 74,77 | 72,69 | 74,46 | 3,02% | 1.287.941,00 |
| 20.03.2026 | 72,24 | 73,36 | 71,73 | 72,28 | -0,55% | 1.292.930,00 |
| 19.03.2026 | 73,12 | 73,12 | 71,24 | 72,68 | -0,59% | 1.592.511,00 |
| 18.03.2026 | 74,43 | 74,53 | 72,99 | 73,11 | -2,35% | 1.127.243,00 |
| 17.03.2026 | 74,85 | 75,50 | 74,56 | 74,87 | 0,35% | 1.304.978,00 |
| 16.03.2026 | 76,45 | 76,45 | 74,24 | 74,61 | -1,27% | 994.007,00 |
| 13.03.2026 | 75,76 | 75,89 | 74,64 | 75,57 | 0,80% | 1.183.592,00 |
| 12.03.2026 | 75,45 | 76,99 | 74,53 | 74,97 | -2,00% | 1.711.825,00 |
| 11.03.2026 | 76,22 | 77,59 | 75,81 | 76,50 | 0,30% | 1.060.252,00 |
| 10.03.2026 | 78,33 | 79,07 | 76,25 | 76,27 | -2,37% | 1.430.515,00 |
| 09.03.2026 | 76,13 | 78,26 | 75,67 | 78,12 | 0,67% | 1.429.497,00 |
| 06.03.2026 | 79,27 | 79,39 | 76,89 | 77,60 | -3,21% | 1.724.737,00 |
| 05.03.2026 | 79,43 | 80,93 | 79,40 | 80,17 | -0,51% | 1.276.977,00 |
| 04.03.2026 | 80,53 | 81,70 | 79,57 | 80,58 | 0,47% | 1.342.118,00 |
| 03.03.2026 | 80,06 | 80,51 | 78,79 | 80,20 | -1,43% | 1.318.214,00 |
| 02.03.2026 | 80,83 | 82,35 | 80,35 | 81,36 | -1,23% | 1.384.255,00 |
| 27.02.2026 | 81,55 | 82,76 | 80,67 | 82,37 | 1,13% | 1.549.783,00 |
| 26.02.2026 | 81,58 | 82,45 | 80,25 | 81,45 | -0,56% | 2.218.410,00 |
| 25.02.2026 | 82,58 | 83,37 | 81,39 | 81,91 | -1,67% | 2.466.385,00 |
| 24.02.2026 | 84,00 | 89,29 | 83,16 | 83,30 | 3,39% | 4.576.730,00 |
| 23.02.2026 | 81,60 | 81,99 | 78,65 | 80,57 | 1,26% | 2.478.418,00 |
| 20.02.2026 | 76,68 | 79,63 | 76,17 | 79,57 | 3,61% | 1.611.939,00 |
| 19.02.2026 | 77,51 | 78,23 | 76,66 | 76,80 | -1,57% | 1.116.151,00 |
| 18.02.2026 | 76,93 | 79,15 | 76,77 | 78,03 | 1,07% | 1.044.545,00 |
| 17.02.2026 | 78,37 | 78,87 | 76,89 | 77,20 | -1,27% | 1.181.664,00 |
| 13.02.2026 | 78,24 | 79,58 | 77,47 | 78,19 | -0,20% | 1.482.281,00 |
| 12.02.2026 | 81,78 | 82,80 | 78,11 | 78,35 | -4,07% | 1.869.607,00 |
| 11.02.2026 | 80,96 | 81,75 | 80,41 | 81,67 | 0,79% | 1.363.524,00 |
| 10.02.2026 | 80,05 | 81,84 | 79,73 | 81,03 | 1,16% | 1.422.104,00 |
| 09.02.2026 | 79,36 | 80,17 | 78,03 | 80,10 | 0,51% | 1.104.846,00 |
| 06.02.2026 | 77,46 | 81,29 | 77,46 | 79,69 | 3,49% | 1.955.867,00 |
| 05.02.2026 | 75,52 | 77,89 | 74,74 | 77,00 | 2,31% | 1.180.816,00 |
| 04.02.2026 | 73,48 | 75,97 | 73,10 | 75,26 | 2,91% | 1.339.452,00 |
| 03.02.2026 | 75,08 | 76,26 | 73,08 | 73,13 | -2,89% | 1.063.900,00 |
| 02.02.2026 | 75,47 | 75,84 | 74,64 | 75,31 | -0,23% | 860.086,00 |
| 30.01.2026 | 74,38 | 75,52 | 73,61 | 75,48 | 1,56% | 1.065.857,00 |
| 29.01.2026 | 75,21 | 75,83 | 74,10 | 74,32 | -0,99% | 991.463,00 |
| 28.01.2026 | 76,65 | 76,88 | 75,04 | 75,07 | -2,35% | 1.257.705,00 |
| 27.01.2026 | 77,31 | 77,43 | 76,36 | 76,87 | -0,93% | 1.238.410,00 |
| 26.01.2026 | 77,16 | 77,98 | 76,75 | 77,59 | -1,15% | 554.718,00 |
| 22.01.2026 | 79,16 | 79,44 | 78,24 | 78,49 | -0,56% | 944.443,00 |
| 21.01.2026 | 78,14 | 79,00 | 77,73 | 78,93 | 1,53% | 923.101,00 |
| 20.01.2026 | 79,69 | 79,80 | 77,53 | 77,74 | -2,80% | 1.498.453,00 |
| 16.01.2026 | 78,02 | 80,10 | 77,66 | 79,98 | 2,43% | 1.925.410,00 |