66,250€
-1,12%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 67,25 | 67,50 | 65,75 | 67,25 | -0,74% | 110,00 |
| 22.04.2026 | 67,75 | 67,75 | 67,50 | 67,75 | 0,00% | - |
| 21.04.2026 | 67,75 | 67,75 | 67,00 | 67,75 | 1,88% | 43,00 |
| 20.04.2026 | 66,75 | 67,00 | 66,50 | 66,50 | 1,53% | 2,00 |
| 17.04.2026 | 65,25 | 65,75 | 65,00 | 65,50 | 0,38% | - |
| 15.04.2026 | 65,50 | 66,00 | 65,25 | 65,25 | 0,77% | - |
| 14.04.2026 | 64,75 | 64,75 | 64,50 | 64,75 | 1,17% | - |
| 13.04.2026 | 63,75 | 64,25 | 63,50 | 64,00 | -0,78% | - |
| 10.04.2026 | 64,75 | 64,75 | 64,50 | 64,50 | 0,39% | - |
| 09.04.2026 | 64,75 | 64,75 | 64,00 | 64,25 | -1,15% | - |
| 08.04.2026 | 65,25 | 65,50 | 65,00 | 65,00 | 0,00% | - |
| 07.04.2026 | 64,75 | 65,50 | 64,75 | 65,00 | 2,23% | - |
| 02.04.2026 | 62,19 | 64,84 | 61,99 | 63,58 | -0,34% | - |
| 01.04.2026 | 64,02 | 64,32 | 63,26 | 63,80 | 0,06% | - |
| 31.03.2026 | 63,86 | 64,16 | 62,78 | 63,76 | 0,49% | - |
| 30.03.2026 | 62,85 | 63,63 | 62,85 | 63,45 | 1,33% | 326,00 |
| 27.03.2026 | 64,16 | 64,18 | 62,12 | 62,62 | -1,99% | - |
| 26.03.2026 | 63,96 | 65,38 | 63,54 | 63,89 | -0,79% | - |
| 25.03.2026 | 63,88 | 64,75 | 63,09 | 64,40 | 0,14% | - |
| 24.03.2026 | 64,24 | 64,44 | 63,22 | 64,31 | 0,34% | - |
| 23.03.2026 | 61,59 | 64,17 | 61,39 | 64,09 | 1,71% | - |
| 20.03.2026 | 62,62 | 63,54 | 62,19 | 63,01 | 2,12% | 1,00 |
| 19.03.2026 | 63,66 | 63,76 | 61,63 | 61,70 | -3,59% | - |
| 18.03.2026 | 65,28 | 65,38 | 63,88 | 64,00 | -1,39% | - |
| 17.03.2026 | 64,69 | 65,41 | 64,51 | 64,90 | -0,11% | - |
| 16.03.2026 | 66,73 | 66,75 | 64,90 | 64,97 | -0,67% | - |
| 13.03.2026 | 64,89 | 65,83 | 64,76 | 65,41 | -0,55% | - |
| 12.03.2026 | 65,83 | 66,69 | 64,76 | 65,77 | -0,90% | - |
| 11.03.2026 | 65,69 | 67,00 | 65,53 | 66,37 | -0,32% | - |
| 10.03.2026 | 67,29 | 67,84 | 66,20 | 66,58 | -0,49% | 300,00 |
| 09.03.2026 | 66,07 | 67,02 | 65,40 | 66,91 | -0,98% | 1,00 |
| 06.03.2026 | 69,23 | 69,27 | 66,37 | 67,57 | -2,33% | - |
| 05.03.2026 | 69,34 | 69,74 | 68,44 | 69,18 | -0,26% | 30,00 |
| 04.03.2026 | 68,52 | 70,18 | 68,44 | 69,36 | 0,51% | 107,00 |
| 03.03.2026 | 68,97 | 69,57 | 68,11 | 69,01 | -0,76% | - |
| 02.03.2026 | 69,06 | 70,32 | 68,65 | 69,54 | -0,26% | - |
| 27.02.2026 | 68,86 | 69,73 | 68,25 | 69,72 | 0,94% | 88,00 |
| 26.02.2026 | 69,16 | 69,53 | 68,03 | 69,07 | -0,39% | - |
| 25.02.2026 | 70,64 | 71,46 | 68,98 | 69,34 | -2,52% | 75,00 |
| 24.02.2026 | 68,61 | 75,31 | 68,36 | 71,13 | 4,11% | 291,00 |
| 23.02.2026 | 66,85 | 69,52 | 66,70 | 68,32 | 1,23% | 201,00 |
| 20.02.2026 | 65,54 | 67,57 | 64,76 | 67,49 | 3,39% | 32,00 |
| 19.02.2026 | 66,28 | 66,59 | 65,17 | 65,28 | -1,52% | - |
| 18.02.2026 | 65,31 | 67,02 | 65,23 | 66,29 | 1,91% | - |
| 17.02.2026 | 65,57 | 66,71 | 64,92 | 65,05 | -1,20% | - |
| 16.02.2026 | 65,95 | 66,21 | 65,62 | 65,84 | 0,35% | - |
| 13.02.2026 | 66,00 | 66,93 | 65,58 | 65,61 | -1,93% | - |
| 12.02.2026 | 68,85 | 69,67 | 65,86 | 66,90 | -2,76% | - |
| 11.02.2026 | 68,17 | 68,85 | 67,77 | 68,80 | 0,34% | - |
| 10.02.2026 | 67,19 | 68,81 | 67,07 | 68,57 | 2,42% | - |
| 09.02.2026 | 67,31 | 67,43 | 65,59 | 66,95 | 0,00% | 1,00 |
| 06.02.2026 | 65,31 | 68,57 | 65,19 | 66,95 | 2,48% | - |
| 05.02.2026 | 64,04 | 65,87 | 63,01 | 65,33 | 2,45% | - |
| 04.02.2026 | 61,89 | 64,31 | 61,60 | 63,77 | 3,07% | - |
| 03.02.2026 | 64,10 | 64,54 | 61,83 | 61,87 | -3,04% | - |
| 02.02.2026 | 62,62 | 64,37 | 62,59 | 63,81 | 1,13% | 503,00 |
| 30.01.2026 | 61,79 | 63,25 | 61,51 | 63,10 | 1,20% | 36,00 |
| 29.01.2026 | 62,85 | 63,38 | 61,98 | 62,35 | -1,50% | - |
| 28.01.2026 | 64,66 | 64,84 | 63,01 | 63,30 | -1,28% | 77,00 |
| 27.01.2026 | 65,73 | 65,84 | 63,74 | 64,12 | -1,67% | - |
| 26.01.2026 | 64,98 | 65,28 | 64,68 | 65,21 | -1,15% | - |
| 23.01.2026 | 66,91 | 67,01 | 65,79 | 65,97 | -1,15% | - |
| 22.01.2026 | 67,73 | 68,19 | 66,74 | 66,74 | 0,18% | - |
| 21.01.2026 | 66,46 | 66,87 | 65,99 | 66,62 | 0,27% | - |
| 20.01.2026 | 67,57 | 67,72 | 66,35 | 66,44 | -2,18% | - |
| 19.01.2026 | 67,94 | 68,02 | 67,34 | 67,92 | -0,98% | 4,00 |
| 16.01.2026 | 67,53 | 68,61 | 67,39 | 68,59 | 1,93% | - |
| 15.01.2026 | 65,67 | 68,02 | 65,61 | 67,29 | 2,00% | - |
| 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 |