60,990€
-0,60%
Echtzeit-Aktienkurs Henry Schein
Bid:
Ask:
Aktienkurse zur Henry Schein Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 57,04 | 57,38 | 54,79 | 56,84 | 0,14% | 120,00 |
| 10.04.2025 | 59,99 | 60,13 | 56,17 | 56,76 | -6,24% | 10,00 |
| 09.04.2025 | 55,57 | 60,56 | 54,83 | 60,54 | 5,93% | 38,00 |
| 08.04.2025 | 59,31 | 60,75 | 56,48 | 57,15 | -3,02% | - |
| 07.04.2025 | 56,36 | 59,80 | 55,35 | 58,93 | -1,42% | 120,00 |
| 04.04.2025 | 59,92 | 60,60 | 57,36 | 59,78 | -1,04% | 317,00 |
| 03.04.2025 | 61,01 | 62,06 | 59,52 | 60,41 | -5,34% | - |
| 02.04.2025 | 63,85 | 64,28 | 62,92 | 63,82 | -0,25% | 19,00 |
| 01.04.2025 | 63,07 | 64,34 | 63,05 | 63,98 | 1,01% | - |
| 31.03.2025 | 62,93 | 63,68 | 62,68 | 63,34 | -0,05% | 164,00 |
| 28.03.2025 | 64,30 | 64,59 | 63,26 | 63,37 | -1,75% | 25,00 |
| 27.03.2025 | 64,84 | 65,00 | 64,00 | 64,50 | -0,69% | - |
| 26.03.2025 | 64,16 | 65,06 | 63,96 | 64,95 | 1,09% | - |
| 25.03.2025 | 65,60 | 65,76 | 63,98 | 64,25 | -1,98% | 8,00 |
| 24.03.2025 | 64,60 | 65,56 | 64,47 | 65,55 | 2,20% | 1,00 |
| 21.03.2025 | 65,09 | 65,09 | 63,52 | 64,14 | -1,22% | - |
| 20.03.2025 | 65,38 | 65,80 | 64,71 | 64,93 | -0,06% | 158,00 |
| 19.03.2025 | 66,04 | 66,38 | 64,88 | 64,97 | -1,23% | - |
| 18.03.2025 | 65,61 | 66,03 | 65,19 | 65,78 | 0,03% | - |
| 17.03.2025 | 64,20 | 66,31 | 64,20 | 65,76 | 1,37% | 210,00 |
| 14.03.2025 | 64,78 | 64,99 | 63,84 | 64,87 | 0,79% | - |
| 13.03.2025 | 64,06 | 65,35 | 63,70 | 64,36 | 0,26% | 306,00 |
| 12.03.2025 | 66,96 | 68,17 | 64,19 | 64,19 | -3,85% | 89,00 |
| 11.03.2025 | 69,04 | 69,18 | 66,69 | 66,76 | -3,51% | - |
| 10.03.2025 | 68,44 | 71,77 | 67,45 | 69,19 | 0,46% | - |
| 07.03.2025 | 67,55 | 69,27 | 66,45 | 68,87 | 1,79% | - |
| 06.03.2025 | 66,05 | 67,67 | 64,87 | 67,66 | 2,13% | 62,00 |
| 05.03.2025 | 66,65 | 66,69 | 64,89 | 66,25 | -0,05% | 40,00 |
| 04.03.2025 | 67,81 | 67,83 | 66,08 | 66,28 | -1,88% | 37,00 |
| 03.03.2025 | 69,42 | 69,54 | 67,41 | 67,55 | -2,92% | 154,00 |
| 28.02.2025 | 69,38 | 69,85 | 68,73 | 69,58 | 0,39% | 78,00 |
| 27.02.2025 | 69,54 | 70,33 | 68,85 | 69,31 | 0,25% | 15,00 |
| 26.02.2025 | 72,71 | 72,89 | 68,87 | 69,14 | -4,07% | 65,00 |
| 25.02.2025 | 74,10 | 75,68 | 69,73 | 72,07 | -2,86% | 291,00 |
| 24.02.2025 | 73,86 | 74,71 | 73,13 | 74,19 | 0,49% | 29,00 |
| 21.02.2025 | 74,42 | 74,87 | 73,53 | 73,83 | -0,67% | - |
| 20.02.2025 | 74,30 | 74,93 | 74,04 | 74,33 | -0,46% | 1,00 |
| 19.02.2025 | 74,27 | 74,74 | 73,71 | 74,67 | 0,46% | 201,00 |
| 18.02.2025 | 73,02 | 74,36 | 72,43 | 74,33 | 2,30% | 197,00 |
| 17.02.2025 | 72,73 | 72,80 | 72,36 | 72,66 | 0,26% | 40,00 |
| 14.02.2025 | 74,32 | 74,36 | 72,32 | 72,47 | -2,36% | 18,00 |
| 13.02.2025 | 74,29 | 74,84 | 73,95 | 74,22 | -0,01% | - |
| 12.02.2025 | 74,60 | 74,72 | 73,47 | 74,23 | -0,72% | - |
| 11.02.2025 | 76,27 | 76,34 | 74,22 | 74,77 | -2,25% | 280,00 |
| 10.02.2025 | 76,98 | 77,16 | 76,25 | 76,49 | 0,03% | - |
| 07.02.2025 | 76,94 | 77,22 | 76,09 | 76,47 | -0,44% | 246,00 |
| 06.02.2025 | 79,00 | 79,28 | 76,79 | 76,81 | -2,38% | 44,00 |
| 05.02.2025 | 77,01 | 79,08 | 76,55 | 78,68 | 1,38% | 173,00 |
| 04.02.2025 | 77,21 | 77,61 | 76,21 | 77,61 | 0,36% | 79,00 |
| 03.02.2025 | 76,32 | 78,01 | 76,20 | 77,33 | 0,26% | 25,00 |
| 31.01.2025 | 77,55 | 78,02 | 76,55 | 77,13 | 0,23% | 112,00 |
| 30.01.2025 | 77,09 | 78,09 | 76,04 | 76,95 | 0,34% | 407,00 |
| 29.01.2025 | 73,16 | 78,74 | 73,13 | 76,69 | 5,18% | 657,00 |
| 28.01.2025 | 73,56 | 74,24 | 72,67 | 72,91 | -0,30% | 117,00 |
| 27.01.2025 | 69,96 | 73,18 | 68,67 | 73,13 | 2,34% | 296,00 |
| 24.01.2025 | 71,35 | 71,53 | 70,53 | 71,46 | -0,47% | 71,00 |
| 23.01.2025 | 72,35 | 72,71 | 70,92 | 71,80 | -0,01% | 151,00 |
| 22.01.2025 | 71,83 | 72,03 | 70,30 | 71,81 | 0,81% | 27,00 |
| 21.01.2025 | 70,59 | 72,09 | 70,53 | 71,23 | 1,06% | - |
| 20.01.2025 | 70,99 | 71,30 | 70,47 | 70,48 | -1,08% | 2,00 |
| 17.01.2025 | 69,88 | 71,43 | 69,56 | 71,25 | 2,30% | 185,00 |
| 16.01.2025 | 69,32 | 69,97 | 68,41 | 69,65 | 0,80% | 158,00 |
| 15.01.2025 | 69,32 | 70,32 | 68,97 | 69,10 | -0,04% | 1,00 |
| 14.01.2025 | 69,28 | 69,69 | 68,69 | 69,13 | -0,19% | - |
| 13.01.2025 | 67,82 | 69,59 | 67,15 | 69,26 | 1,84% | 80,00 |
| 10.01.2025 | 68,72 | 69,21 | 67,97 | 68,01 | -1,21% | 410,00 |
| 09.01.2025 | 68,82 | 68,89 | 68,62 | 68,84 | -0,07% | - |
| 08.01.2025 | 69,40 | 69,88 | 68,21 | 68,89 | -0,49% | 34,00 |
| 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 |