9,672€
1,17%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 9,65 | 9,66 | 9,32 | 9,58 | 0,17% | 19.370,00 |
| 06.11.2025 | 11,04 | 11,04 | 9,31 | 9,56 | -11,36% | 5.030,00 |
| 05.11.2025 | 10,78 | 10,80 | 10,78 | 10,79 | -0,69% | 472,00 |
| 04.11.2025 | 10,81 | 10,86 | 10,80 | 10,86 | 1,02% | 1.660,00 |
| 03.11.2025 | 11,01 | 11,01 | 10,75 | 10,75 | -1,19% | 6.798,00 |
| 31.10.2025 | 10,88 | 10,88 | 10,88 | 10,88 | -0,55% | 2.032,00 |
| 30.10.2025 | 11,18 | 11,18 | 10,94 | 10,94 | -0,91% | 896,00 |
| 29.10.2025 | 11,24 | 11,25 | 11,04 | 11,04 | -1,87% | 5.483,00 |
| 28.10.2025 | 11,26 | 11,32 | 11,16 | 11,25 | -0,57% | 3.074,00 |
| 27.10.2025 | 11,38 | 11,38 | 11,32 | 11,32 | -0,57% | 2.488,00 |
| 24.10.2025 | 11,44 | 11,44 | 11,38 | 11,38 | 0,31% | 229,00 |
| 23.10.2025 | 11,25 | 11,37 | 11,25 | 11,35 | 0,98% | 1.665,00 |
| 22.10.2025 | 11,24 | 11,34 | 11,24 | 11,24 | 0,09% | 5.400,00 |
| 21.10.2025 | 11,20 | 11,24 | 11,20 | 11,23 | 2,28% | 1.343,00 |
| 20.10.2025 | 10,91 | 10,98 | 10,91 | 10,98 | 3,64% | 19,00 |
| 17.10.2025 | 10,59 | 10,79 | 10,59 | 10,59 | -3,42% | 461,00 |
| 16.10.2025 | 10,97 | 10,97 | 10,97 | 10,97 | 0,32% | 2,00 |
| 15.10.2025 | 11,36 | 11,50 | 10,89 | 10,93 | 3,80% | 818,00 |
| 14.10.2025 | 10,53 | 10,53 | 10,53 | 10,53 | 0,19% | 150,00 |
| 13.10.2025 | 10,35 | 10,58 | 10,35 | 10,51 | 3,75% | 1.495,00 |
| 10.10.2025 | 10,51 | 10,65 | 10,13 | 10,13 | -5,24% | 6.231,00 |
| 09.10.2025 | 10,60 | 10,69 | 10,60 | 10,69 | -0,09% | 1.605,00 |
| 08.10.2025 | 10,51 | 10,88 | 10,51 | 10,70 | 1,18% | 1.533,00 |
| 07.10.2025 | 10,79 | 10,79 | 10,58 | 10,58 | -2,26% | 566,00 |
| 06.10.2025 | 11,21 | 11,35 | 10,82 | 10,82 | -2,96% | 9.326,00 |
| 03.10.2025 | 11,18 | 11,33 | 11,01 | 11,15 | 0,68% | 2.003,00 |
| 02.10.2025 | 11,02 | 11,19 | 11,00 | 11,08 | 1,28% | 2.225,00 |
| 01.10.2025 | 10,82 | 10,96 | 10,82 | 10,94 | 1,34% | 460,00 |
| 30.09.2025 | 10,66 | 10,79 | 10,66 | 10,79 | 0,94% | 184,00 |
| 29.09.2025 | 10,80 | 10,80 | 10,65 | 10,69 | 2,05% | 620,00 |
| 26.09.2025 | 10,62 | 10,62 | 10,47 | 10,48 | -0,80% | 1.897,00 |
| 25.09.2025 | 11,05 | 11,05 | 10,56 | 10,56 | -3,65% | 3.694,00 |
| 24.09.2025 | 10,96 | 11,11 | 10,96 | 10,96 | -0,18% | 2.140,00 |
| 23.09.2025 | 11,31 | 11,32 | 10,98 | 10,98 | -2,36% | 2.424,00 |
| 22.09.2025 | 11,29 | 11,29 | 11,12 | 11,25 | 0,40% | 1.886,00 |
| 19.09.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | 400,00 |
| 18.09.2025 | 11,43 | 11,43 | 11,30 | 11,30 | -1,31% | 1.225,00 |
| 16.09.2025 | 11,52 | 11,52 | 11,45 | 11,45 | -0,65% | 1.335,00 |
| 15.09.2025 | 11,61 | 11,64 | 11,50 | 11,53 | -0,95% | 2.657,00 |
| 12.09.2025 | 11,95 | 11,95 | 11,64 | 11,64 | -1,40% | 538,00 |
| 11.09.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,21% | 300,00 |
| 10.09.2025 | 11,83 | 11,83 | 11,83 | 11,83 | -1,50% | 600,00 |
| 09.09.2025 | 12,19 | 12,19 | 11,98 | 12,01 | -1,40% | 370,00 |
| 08.09.2025 | 12,80 | 12,80 | 12,18 | 12,18 | -2,56% | 4.261,00 |
| 05.09.2025 | 12,40 | 12,54 | 12,20 | 12,50 | 5,53% | 342,00 |
| 04.09.2025 | 11,84 | 11,84 | 11,84 | 11,84 | 0,42% | 100,00 |
| 03.09.2025 | 11,79 | 11,79 | 11,79 | 11,79 | -1,83% | 300,00 |
| 02.09.2025 | 12,15 | 12,15 | 12,00 | 12,01 | -2,20% | 49,00 |
| 01.09.2025 | 12,30 | 12,30 | 12,11 | 12,28 | 1,15% | 320,00 |
| 29.08.2025 | 12,12 | 12,14 | 12,10 | 12,14 | -0,21% | 3.244,00 |
| 28.08.2025 | 12,20 | 12,20 | 12,17 | 12,17 | -1,58% | 246,00 |
| 27.08.2025 | 12,26 | 12,36 | 12,26 | 12,36 | -0,48% | 2.126,00 |
| 26.08.2025 | 12,27 | 12,43 | 12,25 | 12,42 | -0,72% | 3.658,00 |
| 25.08.2025 | 12,57 | 12,57 | 12,47 | 12,51 | 0,12% | 756,00 |
| 22.08.2025 | 12,17 | 12,50 | 12,17 | 12,50 | 2,67% | 225,00 |
| 20.08.2025 | 11,95 | 12,17 | 11,95 | 12,17 | 1,76% | 148,00 |
| 19.08.2025 | 11,77 | 12,15 | 11,77 | 11,96 | 0,21% | 575,00 |
| 18.08.2025 | 11,81 | 12,08 | 11,81 | 11,94 | 0,38% | 3.049,00 |
| 15.08.2025 | 12,05 | 12,05 | 11,89 | 11,89 | 0,81% | 2.546,00 |
| 14.08.2025 | 11,95 | 11,95 | 11,59 | 11,80 | -0,38% | 3.745,00 |
| 13.08.2025 | 11,08 | 11,84 | 11,08 | 11,84 | 7,29% | 5.143,00 |
| 12.08.2025 | 10,94 | 11,04 | 10,85 | 11,04 | 0,68% | 4.655,00 |
| 11.08.2025 | 11,20 | 11,20 | 10,85 | 10,96 | -2,06% | 4.457,00 |
| 08.08.2025 | 11,45 | 11,48 | 10,85 | 11,19 | -1,76% | 5.964,00 |
| 07.08.2025 | 11,82 | 12,65 | 11,39 | 11,39 | -2,23% | 22.840,00 |
| 06.08.2025 | 12,29 | 12,29 | 11,65 | 11,65 | -5,28% | 3.142,00 |
| 05.08.2025 | 12,50 | 12,50 | 12,30 | 12,30 | -0,73% | 300,00 |
| 04.08.2025 | 12,53 | 12,53 | 12,36 | 12,39 | 1,02% | 615,00 |
| 01.08.2025 | 12,57 | 12,57 | 12,25 | 12,27 | -5,80% | 1.751,00 |
| 31.07.2025 | 13,63 | 13,63 | 13,02 | 13,02 | -7,13% | 3.457,00 |
| 30.07.2025 | 13,86 | 14,04 | 13,86 | 14,02 | 1,34% | 1.691,00 |
| 29.07.2025 | 13,99 | 14,12 | 13,84 | 13,84 | 1,28% | 60,00 |
| 28.07.2025 | 13,85 | 13,85 | 13,65 | 13,66 | -0,29% | 230,00 |
| 25.07.2025 | 14,15 | 14,15 | 13,70 | 13,70 | -2,04% | 449,00 |
| 24.07.2025 | 14,17 | 14,39 | 13,99 | 13,99 | -2,07% | 1.220,00 |
| 23.07.2025 | 14,18 | 14,28 | 14,18 | 14,28 | 4,65% | 153,00 |
| 22.07.2025 | 13,34 | 13,65 | 13,34 | 13,65 | 1,07% | 360,00 |
| 21.07.2025 | 13,41 | 13,81 | 13,41 | 13,50 | 0,93% | 1.214,00 |
| 18.07.2025 | 13,69 | 13,69 | 13,38 | 13,38 | -0,93% | 35,00 |
| 17.07.2025 | 13,55 | 13,55 | 13,50 | 13,50 | -0,74% | 1.200,00 |
| 16.07.2025 | 13,72 | 13,72 | 13,60 | 13,60 | -1,88% | 463,00 |
| 15.07.2025 | 13,80 | 13,92 | 13,79 | 13,86 | 1,06% | 450,00 |
| 14.07.2025 | 13,93 | 13,96 | 13,72 | 13,72 | -2,14% | 600,00 |
| 11.07.2025 | 14,02 | 14,02 | 14,02 | 14,02 | -1,72% | 50,00 |
| 10.07.2025 | 13,99 | 14,30 | 13,99 | 14,26 | 1,06% | 278,00 |
| 09.07.2025 | 14,00 | 14,11 | 14,00 | 14,11 | 0,57% | 1.302,00 |
| 08.07.2025 | 13,46 | 14,03 | 13,46 | 14,03 | 3,12% | 2.506,00 |
| 07.07.2025 | 14,19 | 14,19 | 13,61 | 13,61 | -2,68% | 173,00 |
| 03.07.2025 | 13,98 | 13,98 | 13,98 | 13,98 | -1,20% | 13,00 |
| 02.07.2025 | 14,20 | 14,20 | 14,15 | 14,15 | 0,57% | 280,00 |
| 01.07.2025 | 13,55 | 14,07 | 13,45 | 14,07 | 3,72% | 237,00 |
| 27.06.2025 | 13,47 | 13,57 | 13,47 | 13,57 | -0,99% | 140,00 |
| 26.06.2025 | 13,57 | 13,70 | 13,57 | 13,70 | 2,66% | 626,00 |
| 24.06.2025 | 13,35 | 13,35 | 13,35 | 13,35 | -0,48% | 30,00 |
| 23.06.2025 | 13,28 | 13,49 | 13,28 | 13,41 | -0,22% | 289,00 |
| 18.06.2025 | 13,27 | 13,44 | 13,27 | 13,44 | -0,48% | 1.487,00 |
| 17.06.2025 | 13,81 | 13,81 | 13,51 | 13,51 | -0,74% | 421,00 |
| 16.06.2025 | 13,66 | 13,66 | 13,46 | 13,61 | 0,04% | 189,00 |
| 13.06.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -2,16% | 1.100,00 |
| 12.06.2025 | 13,80 | 13,90 | 13,80 | 13,90 | -1,77% | 1.100,00 |