66,810€
1,27%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 65,67 | 68,02 | 65,61 | 67,43 | 2,21% | - |
| 14.01.2026 | 64,96 | 66,01 | 64,32 | 65,97 | 1,20% | 139,00 |
| 13.01.2026 | 65,21 | 65,21 | 65,17 | 65,19 | -0,08% | - |
| 12.01.2026 | 66,00 | 66,27 | 63,48 | 65,24 | -1,87% | - |
| 09.01.2026 | 67,84 | 68,16 | 65,50 | 66,48 | -1,93% | - |
| 08.01.2026 | 66,55 | 68,73 | 66,28 | 67,79 | 1,13% | 102,00 |
| 07.01.2026 | 67,02 | 67,78 | 66,67 | 67,03 | -0,52% | - |
| 06.01.2026 | 67,13 | 67,76 | 66,37 | 67,38 | 1,10% | 21,00 |
| 05.01.2026 | 66,05 | 66,83 | 65,77 | 66,65 | 1,18% | 15,00 |
| 02.01.2026 | 64,38 | 65,87 | 64,34 | 65,87 | 1,62% | 15,00 |
| 30.12.2025 | 64,86 | 64,86 | 64,79 | 64,82 | -0,25% | - |
| 29.12.2025 | 64,62 | 65,13 | 64,08 | 64,98 | 0,23% | 118,00 |
| 23.12.2025 | 65,85 | 65,93 | 64,79 | 64,83 | -1,79% | - |
| 22.12.2025 | 66,31 | 66,48 | 65,53 | 66,01 | -0,08% | 2,00 |
| 19.12.2025 | 65,88 | 66,27 | 65,49 | 66,06 | 0,75% | - |
| 18.12.2025 | 65,50 | 66,17 | 65,29 | 65,57 | 0,09% | - |
| 17.12.2025 | 65,82 | 66,10 | 65,01 | 65,51 | 0,21% | - |
| 16.12.2025 | 65,34 | 65,77 | 64,94 | 65,37 | -0,44% | - |
| 15.12.2025 | 65,42 | 65,84 | 65,09 | 65,66 | 0,84% | - |
| 12.12.2025 | 64,27 | 65,35 | 63,83 | 65,11 | -0,18% | - |
| 11.12.2025 | 64,60 | 65,93 | 64,16 | 65,23 | 0,74% | - |
| 10.12.2025 | 63,98 | 65,26 | 63,53 | 64,75 | 0,70% | - |
| 09.12.2025 | 62,59 | 64,60 | 62,44 | 64,30 | 2,55% | - |
| 08.12.2025 | 63,27 | 63,71 | 62,60 | 62,70 | -0,76% | 42,00 |
| 05.12.2025 | 63,11 | 63,50 | 62,53 | 63,18 | 0,73% | - |
| 04.12.2025 | 62,53 | 63,01 | 62,12 | 62,72 | 0,42% | - |
| 03.12.2025 | 61,69 | 62,66 | 61,04 | 62,46 | 1,13% | 105,00 |
| 02.12.2025 | 62,87 | 63,31 | 61,58 | 61,76 | -2,31% | - |
| 01.12.2025 | 63,80 | 64,50 | 63,19 | 63,22 | -1,97% | - |
| 28.11.2025 | 65,07 | 65,29 | 64,45 | 64,49 | -0,71% | - |
| 27.11.2025 | 64,92 | 64,99 | 64,90 | 64,95 | -0,20% | - |
| 26.11.2025 | 65,51 | 65,72 | 64,94 | 65,08 | -0,58% | 140,00 |
| 25.11.2025 | 64,52 | 65,58 | 64,16 | 65,46 | 1,24% | 44,00 |
| 24.11.2025 | 64,10 | 65,07 | 63,46 | 64,66 | 0,81% | 18,00 |
| 21.11.2025 | 61,77 | 64,57 | 61,22 | 64,14 | 3,47% | - |
| 20.11.2025 | 61,30 | 62,07 | 61,30 | 61,99 | 1,29% | - |
| 19.11.2025 | 61,37 | 61,88 | 60,91 | 61,20 | 0,11% | - |
| 18.11.2025 | 60,91 | 61,74 | 60,50 | 61,13 | -0,28% | - |
| 17.11.2025 | 61,87 | 62,21 | 61,28 | 61,30 | -0,26% | 646,00 |
| 14.11.2025 | 62,94 | 63,06 | 61,38 | 61,46 | -2,34% | 1.532,00 |
| 13.11.2025 | 63,10 | 63,13 | 62,25 | 62,93 | 0,11% | 30,00 |
| 12.11.2025 | 63,54 | 63,67 | 62,68 | 62,86 | -0,25% | 150,00 |
| 11.11.2025 | 63,09 | 63,34 | 62,58 | 63,02 | -0,21% | 23,00 |
| 10.11.2025 | 62,67 | 63,53 | 61,96 | 63,15 | 2,32% | - |
| 07.11.2025 | 60,89 | 61,93 | 60,12 | 61,72 | 1,93% | 1,00 |
| 06.11.2025 | 62,45 | 62,71 | 59,86 | 60,55 | -3,37% | - |
| 05.11.2025 | 62,12 | 63,38 | 61,94 | 62,66 | 0,67% | 770,00 |
| 04.11.2025 | 55,39 | 63,99 | 55,25 | 62,24 | 10,91% | 521,00 |
| 03.11.2025 | 54,90 | 56,15 | 54,78 | 56,12 | 2,33% | 300,00 |
| 31.10.2025 | 54,46 | 55,11 | 54,08 | 54,84 | 0,85% | - |
| 30.10.2025 | 53,64 | 55,50 | 53,58 | 54,38 | 1,19% | - |
| 29.10.2025 | 54,60 | 54,65 | 53,61 | 53,74 | -0,92% | 20,00 |
| 28.10.2025 | 54,40 | 54,94 | 54,16 | 54,24 | -0,57% | - |
| 27.10.2025 | 54,84 | 54,96 | 54,28 | 54,55 | -0,58% | - |
| 24.10.2025 | 55,01 | 55,22 | 54,58 | 54,87 | -0,07% | 245,00 |
| 23.10.2025 | 54,75 | 55,26 | 54,38 | 54,91 | 0,38% | - |
| 22.10.2025 | 55,37 | 55,83 | 54,68 | 54,70 | -0,78% | 10,00 |
| 21.10.2025 | 54,97 | 55,28 | 54,65 | 55,13 | 0,38% | 18,00 |
| 20.10.2025 | 54,24 | 55,16 | 54,12 | 54,92 | 1,29% | 263,00 |
| 17.10.2025 | 52,54 | 54,37 | 52,00 | 54,22 | 0,72% | 231,00 |
| 16.10.2025 | 54,34 | 54,72 | 53,55 | 53,83 | -1,12% | - |
| 15.10.2025 | 54,82 | 55,03 | 54,04 | 54,44 | -0,89% | 852,00 |
| 14.10.2025 | 53,90 | 54,94 | 53,62 | 54,93 | 0,92% | - |
| 13.10.2025 | 55,13 | 55,42 | 54,16 | 54,43 | 0,44% | 89,00 |
| 10.10.2025 | 55,89 | 56,18 | 53,89 | 54,19 | -3,21% | 279,00 |
| 09.10.2025 | 55,65 | 56,09 | 55,24 | 55,99 | 0,54% | 31,00 |
| 08.10.2025 | 55,91 | 56,14 | 54,78 | 55,69 | -0,16% | 150,00 |
| 07.10.2025 | 56,45 | 57,14 | 55,63 | 55,78 | -0,21% | 3,00 |
| 06.10.2025 | 57,46 | 58,04 | 55,53 | 55,90 | -1,93% | 380,00 |
| 03.10.2025 | 57,21 | 57,34 | 56,38 | 57,00 | 1,66% | 537,00 |
| 02.10.2025 | 56,03 | 56,39 | 55,67 | 56,07 | 0,11% | - |
| 01.10.2025 | 56,13 | 56,92 | 55,81 | 56,01 | -0,09% | 1,00 |
| 30.09.2025 | 56,28 | 56,37 | 55,56 | 56,06 | -0,80% | - |
| 29.09.2025 | 56,55 | 56,70 | 55,70 | 56,51 | 0,32% | 250,00 |
| 26.09.2025 | 56,19 | 56,78 | 56,07 | 56,33 | 0,32% | 60,00 |
| 25.09.2025 | 57,70 | 57,80 | 56,04 | 56,15 | -3,02% | - |
| 24.09.2025 | 58,76 | 59,10 | 57,68 | 57,90 | -1,26% | - |
| 23.09.2025 | 57,56 | 58,92 | 57,52 | 58,64 | 1,84% | - |
| 22.09.2025 | 57,80 | 57,82 | 57,10 | 57,58 | -0,59% | 175,00 |
| 19.09.2025 | 58,24 | 58,68 | 57,71 | 57,92 | -0,63% | - |
| 18.09.2025 | 57,47 | 58,44 | 56,94 | 58,29 | 1,37% | - |
| 17.09.2025 | 57,68 | 58,17 | 57,18 | 57,50 | -0,26% | 133,00 |
| 16.09.2025 | 58,52 | 58,56 | 57,35 | 57,65 | -1,18% | - |
| 15.09.2025 | 58,88 | 58,99 | 58,14 | 58,34 | -0,90% | 1,00 |
| 12.09.2025 | 59,38 | 59,50 | 58,50 | 58,87 | -0,59% | - |
| 11.09.2025 | 57,70 | 59,34 | 57,30 | 59,22 | 3,08% | - |
| 10.09.2025 | 57,94 | 60,24 | 57,33 | 57,45 | -0,79% | 110,00 |
| 09.09.2025 | 57,61 | 58,04 | 57,13 | 57,91 | 0,63% | 267,00 |
| 08.09.2025 | 59,34 | 59,52 | 57,55 | 57,55 | -2,84% | - |
| 05.09.2025 | 58,31 | 59,39 | 57,76 | 59,23 | 1,82% | 725,00 |
| 04.09.2025 | 57,64 | 58,48 | 57,18 | 58,17 | 0,97% | 1,00 |
| 03.09.2025 | 58,88 | 59,18 | 57,25 | 57,61 | -2,04% | 187,00 |
| 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% | - |