62,830€
-0,51%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 63,09 | 63,34 | 62,58 | 62,84 | -0,49% | 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% | - |
| 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% | - |