77,540$
-0,88%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 4,69% | 4.576.730,00 |
| 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 |
| 15.01.2026 | 75,92 | 79,11 | 75,84 | 78,08 | 2,36% | 1.393.638,00 |
| 14.01.2026 | 75,83 | 76,83 | 74,90 | 76,28 | 0,61% | 1.481.224,00 |
| 13.01.2026 | 76,36 | 76,73 | 75,58 | 75,82 | -0,41% | 1.141.260,00 |
| 12.01.2026 | 75,71 | 76,81 | 74,07 | 76,13 | -1,94% | 1.919.905,00 |
| 09.01.2026 | 78,92 | 79,31 | 76,19 | 77,64 | -1,72% | 1.352.223,00 |
| 08.01.2026 | 78,04 | 80,03 | 77,93 | 79,00 | 1,10% | 1.092.655,00 |
| 07.01.2026 | 78,56 | 78,73 | 77,84 | 78,14 | -0,52% | 925.663,00 |
| 06.01.2026 | 78,66 | 79,44 | 76,60 | 78,55 | 0,00% | 1.570.622,00 |
| 05.01.2026 | 76,73 | 78,56 | 76,73 | 78,55 | 2,25% | 1.287.123,00 |
| 02.01.2026 | 75,65 | 77,42 | 75,31 | 76,82 | 1,64% | 921.570,00 |
| 31.12.2025 | 76,28 | 76,83 | 75,51 | 75,58 | -1,13% | 595.267,00 |
| 30.12.2025 | 76,44 | 76,95 | 76,38 | 76,44 | 0,00% | 644.126,00 |
| 29.12.2025 | 76,26 | 76,78 | 76,13 | 76,44 | 0,41% | 643.689,00 |
| 26.12.2025 | 76,24 | 76,46 | 75,65 | 76,13 | -0,08% | 748.926,00 |
| 24.12.2025 | 76,20 | 76,78 | 75,85 | 76,19 | -0,41% | 510.469,00 |
| 23.12.2025 | 77,57 | 77,68 | 76,41 | 76,50 | -1,39% | 825.044,00 |
| 22.12.2025 | 76,89 | 78,10 | 76,65 | 77,58 | 0,30% | 1.231.606,00 |
| 19.12.2025 | 76,95 | 77,65 | 76,66 | 77,35 | 0,43% | 2.516.380,00 |
| 18.12.2025 | 76,60 | 77,15 | 76,27 | 77,02 | 0,54% | 1.100.217,00 |
| 17.12.2025 | 76,77 | 77,51 | 76,38 | 76,61 | -0,60% | 1.535.949,00 |
| 16.12.2025 | 77,58 | 77,74 | 76,34 | 77,07 | -0,43% | 993.130,00 |
| 15.12.2025 | 77,12 | 77,58 | 76,83 | 77,40 | 1,11% | 1.296.235,00 |
| 12.12.2025 | 76,01 | 76,68 | 75,54 | 76,55 | 0,41% | 1.091.121,00 |
| 11.12.2025 | 76,10 | 77,46 | 75,51 | 76,24 | 0,49% | 1.255.823,00 |
| 10.12.2025 | 74,52 | 76,32 | 74,36 | 75,87 | 1,92% | 1.499.432,00 |
| 09.12.2025 | 72,95 | 75,08 | 72,95 | 74,44 | 2,14% | 1.347.595,00 |
| 08.12.2025 | 73,77 | 73,99 | 72,78 | 72,88 | -1,01% | 1.040.581,00 |
| 05.12.2025 | 73,19 | 73,87 | 72,72 | 73,62 | 0,38% | 1.014.281,00 |
| 04.12.2025 | 72,64 | 73,46 | 72,34 | 73,34 | 0,63% | 1.119.719,00 |
| 03.12.2025 | 72,04 | 73,15 | 72,04 | 72,88 | 1,69% | 1.541.077,00 |
| 02.12.2025 | 73,44 | 73,54 | 71,27 | 71,67 | -1,97% | 1.571.178,00 |
| 01.12.2025 | 73,96 | 75,02 | 73,04 | 73,11 | -1,96% | 1.349.958,00 |
| 28.11.2025 | 75,14 | 75,51 | 74,57 | 74,57 | -0,90% | 453.727,00 |
| 26.11.2025 | 75,31 | 75,86 | 75,23 | 75,25 | -0,33% | 943.584,00 |