58,210€
-1,02%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 58,88 | 59,18 | 58,01 | 58,16 | -1,11% | 179,00 |
| 02.09.2025 | 59,24 | 59,52 | 58,60 | 58,81 | -0,99% | 103,00 |
| 01.09.2025 | 59,30 | 59,56 | 59,00 | 59,40 | -0,10% | 232,00 |
| 29.08.2025 | 59,04 | 59,54 | 58,74 | 59,46 | 0,63% | - |
| 28.08.2025 | 59,08 | 59,38 | 58,65 | 59,09 | -0,39% | - |
| 27.08.2025 | 59,48 | 59,88 | 59,03 | 59,32 | -0,07% | - |
| 26.08.2025 | 58,76 | 61,01 | 58,74 | 59,36 | 0,63% | 803,00 |
| 25.08.2025 | 59,46 | 59,50 | 58,74 | 58,99 | -0,71% | 30,00 |
| 22.08.2025 | 58,82 | 60,28 | 58,48 | 59,41 | 1,09% | - |
| 21.08.2025 | 58,98 | 59,08 | 58,40 | 58,77 | -0,19% | 135,00 |
| 20.08.2025 | 58,45 | 59,12 | 58,37 | 58,88 | 0,38% | 2,00 |
| 19.08.2025 | 57,52 | 58,76 | 57,22 | 58,66 | 1,79% | 11,00 |
| 18.08.2025 | 58,09 | 58,56 | 57,63 | 57,63 | -0,62% | 1,00 |
| 15.08.2025 | 58,28 | 58,76 | 57,81 | 57,99 | -0,62% | - |
| 14.08.2025 | 58,84 | 59,08 | 57,86 | 58,35 | -0,97% | - |
| 13.08.2025 | 57,80 | 59,01 | 57,48 | 58,92 | 1,92% | - |
| 12.08.2025 | 57,27 | 58,16 | 56,86 | 57,81 | 1,47% | - |
| 11.08.2025 | 56,55 | 57,41 | 56,51 | 56,97 | 0,62% | - |
| 08.08.2025 | 56,63 | 57,03 | 55,76 | 56,62 | 0,19% | - |
| 07.08.2025 | 56,96 | 57,96 | 56,33 | 56,51 | -0,69% | - |
| 06.08.2025 | 55,43 | 56,90 | 55,01 | 56,90 | 1,41% | 309,00 |
| 05.08.2025 | 60,83 | 60,89 | 54,42 | 56,11 | -7,41% | 100,00 |
| 04.08.2025 | 59,00 | 61,30 | 58,68 | 60,60 | 3,11% | - |
| 01.08.2025 | 59,01 | 59,10 | 57,73 | 58,77 | -0,69% | 112,00 |
| 31.07.2025 | 61,59 | 61,69 | 59,12 | 59,18 | -2,84% | 89,00 |
| 30.07.2025 | 60,77 | 61,41 | 60,61 | 60,91 | 0,45% | - |
| 29.07.2025 | 60,99 | 61,43 | 60,46 | 60,64 | -0,23% | - |
| 28.07.2025 | 61,25 | 61,69 | 60,50 | 60,78 | -0,16% | 20,00 |
| 25.07.2025 | 61,93 | 61,98 | 60,68 | 60,88 | -1,42% | 51,00 |
| 24.07.2025 | 63,16 | 63,37 | 61,74 | 61,76 | -2,00% | 67,00 |
| 23.07.2025 | 61,61 | 63,58 | 61,55 | 63,02 | 2,54% | - |
| 22.07.2025 | 59,04 | 61,47 | 58,84 | 61,46 | 4,03% | 73,00 |
| 21.07.2025 | 59,52 | 59,98 | 59,04 | 59,08 | -0,64% | 2,00 |
| 18.07.2025 | 59,92 | 60,20 | 59,26 | 59,46 | -0,78% | - |
| 17.07.2025 | 59,67 | 60,12 | 59,62 | 59,93 | 0,59% | - |
| 16.07.2025 | 60,67 | 61,33 | 58,78 | 59,58 | -2,20% | 324,00 |
| 15.07.2025 | 60,79 | 62,74 | 59,50 | 60,92 | 0,56% | 166,00 |
| 14.07.2025 | 62,15 | 62,38 | 58,70 | 60,58 | -3,54% | 318,00 |
| 11.07.2025 | 63,58 | 63,70 | 62,65 | 62,80 | -1,44% | - |
| 10.07.2025 | 63,04 | 64,87 | 62,97 | 63,72 | 0,66% | - |
| 09.07.2025 | 63,08 | 63,74 | 62,67 | 63,30 | 0,35% | - |
| 08.07.2025 | 62,72 | 63,75 | 62,58 | 63,08 | 0,64% | - |
| 07.07.2025 | 63,14 | 63,51 | 62,41 | 62,68 | -0,44% | - |
| 04.07.2025 | 63,22 | 63,23 | 62,89 | 62,96 | -0,94% | - |
| 03.07.2025 | 63,26 | 63,80 | 63,12 | 63,56 | 0,79% | 28,00 |
| 02.07.2025 | 63,38 | 63,47 | 62,69 | 63,06 | -0,10% | - |
| 01.07.2025 | 61,85 | 64,07 | 61,48 | 63,12 | 1,68% | 65,00 |
| 30.06.2025 | 62,82 | 62,96 | 61,90 | 62,08 | -0,81% | 1,00 |
| 27.06.2025 | 62,69 | 62,93 | 62,25 | 62,59 | 0,11% | - |
| 26.06.2025 | 62,45 | 63,14 | 62,27 | 62,52 | 0,10% | - |
| 25.06.2025 | 62,61 | 62,97 | 62,23 | 62,46 | -0,21% | - |
| 24.06.2025 | 62,55 | 63,18 | 61,90 | 62,59 | 0,82% | - |
| 23.06.2025 | 62,43 | 63,02 | 61,38 | 62,08 | -0,67% | - |
| 20.06.2025 | 61,63 | 63,16 | 61,49 | 62,50 | 2,07% | 1,00 |
| 19.06.2025 | 61,83 | 61,89 | 61,13 | 61,23 | -1,21% | - |
| 18.06.2025 | 61,09 | 62,22 | 60,68 | 61,98 | 1,41% | 17,00 |
| 17.06.2025 | 60,97 | 61,51 | 60,64 | 61,12 | -0,13% | - |
| 16.06.2025 | 60,90 | 61,40 | 60,70 | 61,20 | 0,69% | - |
| 13.06.2025 | 60,61 | 61,64 | 60,34 | 60,78 | -0,88% | 292,00 |
| 12.06.2025 | 61,55 | 61,71 | 60,66 | 61,32 | -1,00% | 15,00 |
| 11.06.2025 | 62,25 | 62,64 | 61,55 | 61,94 | -0,74% | - |
| 10.06.2025 | 62,05 | 63,45 | 61,79 | 62,40 | 0,52% | 30,00 |
| 09.06.2025 | 61,49 | 62,84 | 61,12 | 62,08 | 0,50% | 2,00 |
| 06.06.2025 | 61,81 | 62,70 | 61,67 | 61,77 | 0,34% | 169,00 |
| 05.06.2025 | 61,61 | 61,98 | 61,10 | 61,56 | -0,23% | - |
| 04.06.2025 | 62,09 | 62,40 | 61,36 | 61,70 | -0,66% | 17,00 |
| 03.06.2025 | 60,71 | 62,46 | 60,51 | 62,11 | 2,29% | - |
| 02.06.2025 | 61,11 | 61,30 | 60,00 | 60,72 | -1,44% | 1,00 |
| 30.05.2025 | 63,44 | 63,69 | 61,30 | 61,61 | -3,66% | 336,00 |
| 29.05.2025 | 65,98 | 66,54 | 63,91 | 63,95 | -1,65% | 81,00 |
| 28.05.2025 | 65,06 | 65,36 | 64,69 | 65,02 | 0,09% | - |
| 27.05.2025 | 63,68 | 65,80 | 63,59 | 64,96 | 1,69% | 50,00 |
| 26.05.2025 | 63,45 | 63,95 | 63,40 | 63,88 | 1,33% | 1,00 |
| 23.05.2025 | 62,89 | 63,35 | 61,63 | 63,04 | -0,27% | 58,00 |
| 22.05.2025 | 63,76 | 64,08 | 63,08 | 63,21 | -0,80% | 7,00 |
| 21.05.2025 | 64,20 | 64,93 | 63,48 | 63,72 | -1,76% | - |
| 20.05.2025 | 63,55 | 65,57 | 63,40 | 64,86 | 1,57% | 78,00 |
| 19.05.2025 | 63,68 | 64,14 | 62,77 | 63,86 | -1,15% | 95,00 |
| 16.05.2025 | 63,70 | 64,66 | 63,42 | 64,60 | 1,05% | - |
| 15.05.2025 | 62,41 | 64,06 | 61,92 | 63,93 | 1,83% | 18,00 |
| 14.05.2025 | 63,20 | 63,30 | 62,08 | 62,78 | -0,48% | 85,00 |
| 13.05.2025 | 63,14 | 63,69 | 62,57 | 63,08 | -0,72% | 90,00 |
| 12.05.2025 | 62,43 | 64,58 | 62,35 | 63,54 | 4,16% | 162,00 |
| 09.05.2025 | 61,47 | 61,61 | 60,70 | 61,00 | -0,59% | 15,00 |
| 08.05.2025 | 59,52 | 61,69 | 59,38 | 61,36 | 4,27% | - |
| 07.05.2025 | 58,77 | 59,27 | 58,17 | 58,85 | 0,94% | 59,00 |
| 06.05.2025 | 58,42 | 59,82 | 58,00 | 58,30 | -0,99% | - |
| 05.05.2025 | 57,29 | 59,38 | 55,24 | 58,88 | 1,99% | 91,00 |
| 02.05.2025 | 56,97 | 58,08 | 56,61 | 57,73 | 0,61% | 249,00 |
| 30.04.2025 | 57,84 | 58,13 | 56,46 | 57,38 | -1,41% | 105,00 |
| 29.04.2025 | 57,61 | 58,51 | 57,04 | 58,20 | 1,36% | 262,00 |
| 28.04.2025 | 56,94 | 58,16 | 56,90 | 57,42 | 0,09% | 90,00 |
| 25.04.2025 | 58,74 | 58,89 | 57,06 | 57,37 | -1,53% | 150,00 |
| 24.04.2025 | 57,57 | 58,34 | 56,97 | 58,26 | 0,67% | - |
| 23.04.2025 | 57,87 | 58,86 | 57,18 | 57,87 | 2,35% | 311,00 |
| 22.04.2025 | 54,54 | 56,56 | 54,54 | 56,54 | -0,69% | 110,00 |
| 17.04.2025 | 56,25 | 56,94 | 55,54 | 56,93 | 2,37% | 9,00 |
| 16.04.2025 | 55,18 | 56,88 | 54,89 | 55,61 | -2,42% | - |
| 15.04.2025 | 57,63 | 58,20 | 56,53 | 56,99 | -1,38% | 60,00 |
| 14.04.2025 | 57,46 | 58,22 | 56,52 | 57,79 | 1,67% | 255,00 |