69,270€
0,33%
Echtzeit-Aktienkurs Henry Schein
Bid:
Ask:
Aktienkurse zur Henry Schein Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 68,81 | 69,79 | 68,63 | 69,23 | 0,28% | 8,00 |
| 06.01.2025 | 67,09 | 69,97 | 66,99 | 69,04 | 2,98% | 28,00 |
| 03.01.2025 | 66,93 | 67,35 | 66,37 | 67,04 | 0,36% | 94,00 |
| 02.01.2025 | 67,03 | 67,55 | 66,22 | 66,80 | 0,13% | - |
| 30.12.2024 | 67,35 | 67,56 | 66,60 | 66,71 | -1,21% | 11,00 |
| 27.12.2024 | 68,11 | 68,23 | 67,05 | 67,53 | 0,46% | 64,00 |
| 23.12.2024 | 67,37 | 68,05 | 66,75 | 67,22 | 0,36% | 576,00 |
| 20.12.2024 | 66,22 | 67,45 | 64,98 | 66,98 | 0,69% | 165,00 |
| 19.12.2024 | 67,97 | 68,50 | 66,05 | 66,52 | -2,56% | 43,00 |
| 18.12.2024 | 69,70 | 70,03 | 68,27 | 68,27 | -2,12% | - |
| 17.12.2024 | 71,49 | 71,69 | 69,75 | 69,75 | -2,46% | - |
| 16.12.2024 | 72,90 | 73,82 | 71,43 | 71,51 | -2,08% | 387,00 |
| 13.12.2024 | 73,92 | 74,02 | 72,29 | 73,03 | -0,69% | 44,00 |
| 12.12.2024 | 73,03 | 73,81 | 72,88 | 73,54 | 0,34% | - |
| 11.12.2024 | 71,11 | 74,58 | 71,11 | 73,29 | 3,24% | 266,00 |
| 10.12.2024 | 70,91 | 71,83 | 69,61 | 70,99 | -0,06% | 2,00 |
| 09.12.2024 | 69,08 | 72,06 | 68,80 | 71,03 | 2,79% | 19,00 |
| 06.12.2024 | 68,58 | 69,15 | 68,29 | 69,10 | 0,92% | 15,00 |
| 05.12.2024 | 70,74 | 70,77 | 68,11 | 68,47 | -3,30% | 62,00 |
| 04.12.2024 | 71,69 | 72,29 | 70,45 | 70,81 | -0,98% | 206,00 |
| 03.12.2024 | 72,97 | 73,06 | 71,31 | 71,51 | -1,84% | 945,00 |
| 02.12.2024 | 71,53 | 74,29 | 71,39 | 72,85 | 2,36% | 598,00 |
| 29.11.2024 | 73,45 | 73,92 | 71,17 | 71,17 | -3,24% | 289,00 |
| 28.11.2024 | 73,81 | 73,92 | 73,00 | 73,55 | 0,07% | 447,00 |
| 27.11.2024 | 73,67 | 74,78 | 72,91 | 73,50 | -0,39% | 50,00 |
| 26.11.2024 | 73,45 | 73,85 | 71,71 | 73,79 | 0,68% | 169,00 |
| 25.11.2024 | 71,99 | 73,88 | 71,67 | 73,29 | 1,66% | 128,00 |
| 22.11.2024 | 70,40 | 72,18 | 70,26 | 72,09 | 2,36% | 258,00 |
| 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% | - |