70,490€
0,09%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 70,40 | 71,21 | 70,26 | 70,45 | 0,03% | 90,00 |
| 21.11.2024 | 69,65 | 70,57 | 68,37 | 70,43 | 0,54% | 308,00 |
| 20.11.2024 | 70,90 | 71,51 | 69,12 | 70,05 | -0,81% | 149,00 |
| 19.11.2024 | 69,80 | 72,57 | 68,97 | 70,62 | 1,19% | 474,00 |
| 18.11.2024 | 65,73 | 70,29 | 64,79 | 69,79 | 6,91% | 150,00 |
| 15.11.2024 | 62,69 | 65,38 | 62,29 | 65,28 | 3,23% | 38,00 |
| 14.11.2024 | 64,06 | 64,56 | 63,01 | 63,24 | -1,40% | 65,00 |
| 13.11.2024 | 63,38 | 64,26 | 63,10 | 64,14 | 1,02% | 15,00 |
| 12.11.2024 | 64,20 | 64,59 | 63,40 | 63,49 | -0,92% | - |
| 11.11.2024 | 63,62 | 64,84 | 63,60 | 64,08 | 0,99% | 95,00 |
| 08.11.2024 | 64,44 | 64,59 | 63,38 | 63,45 | -1,31% | 53,00 |
| 07.11.2024 | 67,59 | 67,59 | 62,90 | 64,29 | -1,49% | 22,00 |
| 06.11.2024 | 65,33 | 66,57 | 64,65 | 65,26 | 3,29% | 118,00 |
| 05.11.2024 | 66,61 | 66,80 | 61,89 | 63,18 | -5,02% | 164,00 |
| 04.11.2024 | 64,83 | 66,56 | 64,39 | 66,52 | 2,46% | 75,00 |
| 01.11.2024 | 64,70 | 65,74 | 64,64 | 64,92 | 0,53% | 28,00 |
| 31.10.2024 | 64,80 | 65,36 | 64,36 | 64,58 | -0,75% | 230,00 |
| 30.10.2024 | 65,16 | 65,53 | 64,84 | 65,07 | -0,08% | 426,00 |
| 29.10.2024 | 65,97 | 66,34 | 64,86 | 65,12 | -1,06% | 59,00 |
| 28.10.2024 | 65,24 | 65,89 | 64,88 | 65,82 | 1,51% | - |
| 25.10.2024 | 65,51 | 65,84 | 64,52 | 64,84 | -0,95% | - |
| 24.10.2024 | 65,42 | 66,15 | 64,96 | 65,46 | 0,55% | 1,00 |
| 23.10.2024 | 65,78 | 66,20 | 64,64 | 65,10 | -1,26% | - |
| 22.10.2024 | 65,97 | 66,09 | 65,02 | 65,93 | -0,39% | 134,00 |
| 21.10.2024 | 66,50 | 66,83 | 65,99 | 66,19 | -0,71% | 3,00 |
| 18.10.2024 | 66,24 | 66,74 | 65,39 | 66,66 | 0,66% | - |
| 17.10.2024 | 66,09 | 66,67 | 65,74 | 66,22 | 0,24% | - |
| 16.10.2024 | 65,16 | 66,51 | 64,72 | 66,06 | 1,19% | 6,00 |
| 15.10.2024 | 65,18 | 66,15 | 64,35 | 65,28 | 0,25% | - |
| 14.10.2024 | 64,50 | 65,22 | 64,09 | 65,12 | 0,93% | - |
| 11.10.2024 | 64,04 | 64,87 | 63,74 | 64,52 | 0,70% | 4,00 |
| 10.10.2024 | 64,38 | 64,56 | 63,81 | 64,07 | -0,67% | 97,00 |
| 09.10.2024 | 63,58 | 64,99 | 63,32 | 64,50 | 1,13% | 71,00 |
| 08.10.2024 | 63,08 | 64,04 | 62,72 | 63,78 | 1,01% | - |
| 07.10.2024 | 64,24 | 64,39 | 63,08 | 63,14 | -1,74% | 2,00 |
| 04.10.2024 | 64,10 | 65,28 | 63,96 | 64,26 | 0,44% | 40,00 |
| 03.10.2024 | 64,34 | 64,53 | 63,20 | 63,98 | -0,87% | 7,00 |
| 02.10.2024 | 64,85 | 65,16 | 64,16 | 64,54 | -0,74% | 81,00 |
| 01.10.2024 | 65,40 | 65,90 | 64,27 | 65,02 | -0,81% | 866,00 |
| 30.09.2024 | 65,42 | 65,85 | 65,03 | 65,55 | -0,05% | - |
| 27.09.2024 | 63,44 | 65,92 | 63,15 | 65,58 | 3,39% | 100,00 |
| 26.09.2024 | 63,34 | 63,99 | 62,83 | 63,43 | 1,04% | 60,00 |
| 25.09.2024 | 62,92 | 63,41 | 62,10 | 62,78 | -0,70% | 1,00 |
| 24.09.2024 | 64,54 | 64,75 | 63,17 | 63,22 | -1,89% | 11,00 |
| 23.09.2024 | 64,00 | 65,13 | 63,78 | 64,44 | 1,00% | 1,00 |
| 20.09.2024 | 64,84 | 65,00 | 63,78 | 63,80 | -1,85% | - |
| 19.09.2024 | 66,10 | 66,35 | 64,89 | 65,00 | -0,28% | - |
| 18.09.2024 | 64,10 | 65,27 | 63,66 | 65,18 | 1,72% | 85,00 |
| 17.09.2024 | 62,84 | 64,64 | 62,81 | 64,08 | 2,07% | - |
| 16.09.2024 | 63,36 | 64,04 | 61,92 | 62,78 | -1,20% | - |
| 13.09.2024 | 61,47 | 64,33 | 61,30 | 63,54 | 3,15% | - |
| 12.09.2024 | 61,05 | 61,70 | 60,50 | 61,60 | 1,18% | - |
| 11.09.2024 | 60,80 | 61,51 | 59,32 | 60,88 | -0,72% | - |
| 10.09.2024 | 62,17 | 62,74 | 60,78 | 61,32 | -1,70% | - |
| 09.09.2024 | 62,45 | 62,94 | 61,32 | 62,38 | 0,47% | 179,00 |
| 06.09.2024 | 62,54 | 63,61 | 61,95 | 62,09 | -1,22% | 60,00 |
| 05.09.2024 | 62,60 | 63,23 | 61,76 | 62,86 | 0,16% | 60,00 |
| 04.09.2024 | 63,20 | 64,10 | 62,42 | 62,76 | -1,51% | 116,00 |
| 03.09.2024 | 63,62 | 64,35 | 63,32 | 63,72 | -0,16% | - |
| 02.09.2024 | 63,74 | 63,94 | 63,42 | 63,82 | -0,05% | - |
| 30.08.2024 | 64,19 | 64,58 | 63,39 | 63,85 | -0,14% | 400,00 |
| 29.08.2024 | 62,96 | 64,68 | 62,93 | 63,94 | 0,77% | - |
| 28.08.2024 | 64,68 | 64,92 | 62,45 | 63,45 | -1,63% | 283,00 |
| 27.08.2024 | 63,58 | 64,65 | 63,09 | 64,50 | 1,48% | 1,00 |
| 26.08.2024 | 63,32 | 64,10 | 63,14 | 63,56 | 0,36% | 2,00 |
| 23.08.2024 | 63,09 | 63,84 | 62,91 | 63,33 | 0,88% | 1,00 |
| 22.08.2024 | 62,66 | 63,49 | 62,63 | 62,78 | 0,22% | - |
| 21.08.2024 | 62,10 | 62,78 | 61,96 | 62,64 | 1,06% | 100,00 |
| 20.08.2024 | 63,14 | 63,29 | 61,68 | 61,98 | -1,60% | - |
| 19.08.2024 | 63,13 | 63,84 | 62,92 | 62,99 | -0,51% | 37,00 |
| 16.08.2024 | 63,78 | 63,86 | 63,07 | 63,31 | -0,38% | - |
| 15.08.2024 | 62,48 | 63,88 | 62,23 | 63,55 | 2,19% | - |
| 14.08.2024 | 63,21 | 63,27 | 61,96 | 62,19 | -1,46% | - |
| 13.08.2024 | 62,29 | 63,79 | 62,02 | 63,11 | 1,56% | - |
| 12.08.2024 | 63,29 | 63,42 | 61,86 | 62,14 | -1,68% | 30,00 |
| 09.08.2024 | 62,40 | 63,85 | 62,01 | 63,20 | 1,31% | 142,00 |
| 08.08.2024 | 59,80 | 62,41 | 58,76 | 62,38 | 3,52% | 782,00 |
| 07.08.2024 | 59,12 | 62,87 | 58,72 | 60,26 | 3,17% | 401,00 |
| 06.08.2024 | 64,65 | 64,72 | 57,96 | 58,41 | -8,03% | 1.190,00 |
| 05.08.2024 | 63,25 | 64,29 | 62,50 | 63,51 | -2,38% | 187,00 |
| 02.08.2024 | 66,42 | 67,05 | 63,65 | 65,06 | -3,50% | 8,00 |
| 01.08.2024 | 67,11 | 67,71 | 66,51 | 67,42 | 1,43% | 21,00 |
| 31.07.2024 | 67,91 | 68,06 | 65,50 | 66,47 | -0,91% | 724,00 |
| 30.07.2024 | 66,04 | 67,23 | 65,89 | 67,08 | 1,54% | 120,00 |
| 29.07.2024 | 67,05 | 67,47 | 65,73 | 66,06 | -0,81% | 192,00 |
| 26.07.2024 | 65,71 | 66,66 | 65,65 | 66,60 | 1,71% | - |
| 25.07.2024 | 64,96 | 66,47 | 64,26 | 65,48 | 0,99% | - |
| 24.07.2024 | 64,04 | 65,42 | 63,54 | 64,84 | 0,56% | 566,00 |
| 23.07.2024 | 64,92 | 65,67 | 64,32 | 64,48 | -1,09% | 31,00 |
| 22.07.2024 | 64,86 | 68,34 | 64,62 | 65,19 | 0,85% | 431,00 |
| 19.07.2024 | 65,11 | 65,52 | 64,45 | 64,64 | -0,31% | 57,00 |
| 18.07.2024 | 65,41 | 67,20 | 64,80 | 64,84 | -0,40% | 187,00 |
| 17.07.2024 | 61,72 | 65,74 | 60,76 | 65,10 | 5,17% | 85,00 |
| 16.07.2024 | 60,61 | 62,25 | 60,22 | 61,90 | 2,50% | 86,00 |
| 15.07.2024 | 60,01 | 60,64 | 59,78 | 60,39 | 1,12% | 69,00 |
| 12.07.2024 | 59,85 | 60,08 | 59,46 | 59,72 | -0,32% | 5,00 |
| 11.07.2024 | 59,14 | 60,12 | 58,86 | 59,91 | 1,10% | 190,00 |
| 10.07.2024 | 59,64 | 59,84 | 59,06 | 59,26 | -0,50% | 201,00 |
| 09.07.2024 | 59,74 | 60,07 | 59,34 | 59,56 | -0,43% | - |
| 08.07.2024 | 59,89 | 60,63 | 59,66 | 59,82 | -0,17% | 2,00 |