14,000€
0,72%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,07 | 14,07 | 13,86 | 13,96 | 0,43% | 1.219,00 |
| 05.06.2025 | 14,23 | 14,24 | 13,90 | 13,90 | 1,02% | 1.218,00 |
| 03.06.2025 | 13,73 | 13,76 | 13,73 | 13,76 | -0,51% | 87,00 |
| 02.06.2025 | 14,00 | 14,04 | 13,75 | 13,83 | -4,26% | 1.784,00 |
| 29.05.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 0,70% | 317,00 |
| 28.05.2025 | 14,35 | 14,35 | 14,35 | 14,35 | 3,42% | 300,00 |
| 27.05.2025 | 13,87 | 13,87 | 13,87 | 13,87 | 0,14% | 1,00 |
| 26.05.2025 | 13,60 | 13,85 | 13,60 | 13,85 | 1,99% | 75,00 |
| 23.05.2025 | 13,81 | 13,81 | 13,58 | 13,58 | -3,35% | 180,00 |
| 22.05.2025 | 14,00 | 14,05 | 14,00 | 14,05 | -1,75% | 765,00 |
| 21.05.2025 | 14,56 | 14,56 | 14,30 | 14,30 | -2,49% | 342,00 |
| 20.05.2025 | 14,87 | 14,87 | 14,67 | 14,67 | -0,34% | 80,00 |
| 19.05.2025 | 14,70 | 14,72 | 14,70 | 14,72 | -0,24% | 28,00 |
| 15.05.2025 | 14,71 | 14,76 | 14,56 | 14,75 | 0,58% | 291,00 |
| 14.05.2025 | 14,84 | 14,84 | 14,67 | 14,67 | -2,04% | 799,00 |
| 13.05.2025 | 15,16 | 15,16 | 14,94 | 14,97 | -0,86% | 605,00 |
| 12.05.2025 | 14,35 | 15,29 | 14,35 | 15,10 | 8,20% | 2.251,00 |
| 09.05.2025 | 14,22 | 14,33 | 13,96 | 13,96 | -2,65% | 1.845,00 |
| 08.05.2025 | 12,11 | 14,34 | 12,11 | 14,34 | 21,48% | 5.581,00 |
| 07.05.2025 | 11,91 | 11,95 | 11,80 | 11,80 | -0,04% | 1.850,00 |
| 06.05.2025 | 12,09 | 12,09 | 11,81 | 11,81 | -4,41% | 1.200,00 |
| 05.05.2025 | 12,30 | 12,37 | 12,30 | 12,35 | -1,48% | 3.141,00 |
| 02.05.2025 | 12,36 | 12,54 | 12,12 | 12,54 | 2,87% | 3.707,00 |
| 29.04.2025 | 12,28 | 12,43 | 12,19 | 12,19 | 0,54% | 2.148,00 |
| 28.04.2025 | 11,94 | 12,12 | 11,93 | 12,12 | -0,04% | 70,00 |
| 25.04.2025 | 12,05 | 12,17 | 12,00 | 12,13 | 1,42% | 1.360,00 |
| 24.04.2025 | 11,75 | 11,96 | 11,56 | 11,96 | 2,14% | 690,00 |
| 23.04.2025 | 11,65 | 11,88 | 11,51 | 11,71 | 3,95% | 657,00 |
| 22.04.2025 | 11,17 | 11,27 | 11,17 | 11,26 | 0,94% | 265,00 |
| 17.04.2025 | 11,29 | 11,42 | 11,16 | 11,16 | 1,00% | 234,00 |
| 16.04.2025 | 11,00 | 11,05 | 10,97 | 11,05 | -1,25% | 525,00 |
| 15.04.2025 | 11,64 | 11,64 | 11,10 | 11,19 | -2,61% | 5.193,00 |
| 14.04.2025 | 11,37 | 11,49 | 11,28 | 11,49 | 1,95% | 446,00 |
| 11.04.2025 | 11,11 | 11,32 | 10,85 | 11,27 | -0,79% | 1.220,00 |
| 10.04.2025 | 12,60 | 12,60 | 11,00 | 11,36 | -5,30% | 894,00 |
| 09.04.2025 | 11,50 | 11,99 | 11,19 | 11,99 | 2,04% | 476,00 |
| 08.04.2025 | 12,37 | 12,47 | 11,75 | 11,75 | -2,08% | 5.219,00 |
| 07.04.2025 | 12,16 | 12,28 | 11,63 | 12,00 | -3,69% | 2.652,00 |
| 04.04.2025 | 12,36 | 12,50 | 11,50 | 12,46 | 0,89% | 4.985,00 |
| 03.04.2025 | 13,39 | 13,39 | 12,29 | 12,35 | -9,06% | 5.467,00 |
| 02.04.2025 | 13,44 | 13,65 | 13,44 | 13,58 | -0,33% | 147,00 |
| 01.04.2025 | 13,89 | 13,89 | 13,63 | 13,63 | -2,43% | 119,00 |
| 31.03.2025 | 13,69 | 13,97 | 13,67 | 13,97 | 1,12% | 485,00 |
| 28.03.2025 | 14,43 | 14,43 | 13,81 | 13,81 | -4,40% | 211,00 |
| 27.03.2025 | 14,44 | 14,57 | 14,44 | 14,45 | 0,84% | 441,00 |
| 26.03.2025 | 14,36 | 14,38 | 14,33 | 14,33 | -2,12% | 405,00 |
| 25.03.2025 | 14,59 | 14,70 | 14,59 | 14,64 | -1,25% | 153,00 |
| 24.03.2025 | 14,51 | 14,82 | 14,51 | 14,82 | 4,04% | 2.081,00 |
| 21.03.2025 | 14,46 | 14,46 | 14,22 | 14,25 | -2,56% | 858,00 |
| 20.03.2025 | 14,57 | 14,62 | 14,57 | 14,62 | 0,83% | 820,00 |
| 19.03.2025 | 14,53 | 14,68 | 14,50 | 14,50 | 0,35% | 1.953,00 |
| 18.03.2025 | 14,25 | 14,45 | 14,25 | 14,45 | 1,16% | 1.936,00 |
| 17.03.2025 | 14,31 | 14,32 | 14,12 | 14,29 | 2,70% | 1.095,00 |
| 14.03.2025 | 13,83 | 13,97 | 13,83 | 13,91 | 1,38% | 1.090,00 |
| 13.03.2025 | 13,97 | 14,00 | 13,72 | 13,72 | -2,76% | 3.638,00 |
| 12.03.2025 | 14,58 | 14,83 | 14,06 | 14,11 | -2,15% | 883,00 |
| 11.03.2025 | 14,55 | 14,55 | 14,27 | 14,42 | -3,22% | 1.054,00 |
| 10.03.2025 | 14,89 | 15,02 | 14,89 | 14,90 | -1,23% | 616,00 |
| 07.03.2025 | 15,15 | 15,15 | 14,65 | 15,09 | -0,03% | 698,00 |
| 06.03.2025 | 14,86 | 15,09 | 14,72 | 15,09 | 1,14% | 1.436,00 |
| 05.03.2025 | 14,79 | 14,92 | 14,47 | 14,92 | 0,64% | 2.115,00 |
| 04.03.2025 | 15,68 | 15,68 | 14,76 | 14,83 | -3,98% | 6.356,00 |
| 03.03.2025 | 16,01 | 16,02 | 15,44 | 15,44 | -3,56% | 1.513,00 |
| 28.02.2025 | 16,83 | 16,85 | 15,69 | 16,01 | -4,82% | 3.573,00 |
| 27.02.2025 | 17,45 | 18,08 | 16,43 | 16,82 | -6,22% | 4.494,00 |
| 26.02.2025 | 18,08 | 18,21 | 17,94 | 17,94 | 0,76% | 410,00 |
| 25.02.2025 | 18,33 | 18,33 | 17,80 | 17,80 | -1,30% | 1.009,00 |
| 24.02.2025 | 18,10 | 18,10 | 17,76 | 18,04 | -0,30% | 588,00 |
| 21.02.2025 | 18,09 | 18,09 | 18,09 | 18,09 | -0,93% | 628,00 |
| 20.02.2025 | 18,31 | 18,31 | 18,03 | 18,26 | -0,03% | 722,00 |
| 19.02.2025 | 17,90 | 18,27 | 17,90 | 18,27 | 2,15% | 360,00 |
| 18.02.2025 | 17,46 | 17,88 | 17,46 | 17,88 | 2,73% | 1.798,00 |
| 17.02.2025 | 17,36 | 17,65 | 17,36 | 17,41 | -2,22% | 125,00 |
| 14.02.2025 | 18,09 | 18,17 | 17,80 | 17,80 | -0,06% | 1.731,00 |
| 13.02.2025 | 17,75 | 17,84 | 17,75 | 17,81 | 0,71% | 389,00 |
| 12.02.2025 | 17,59 | 17,78 | 17,54 | 17,69 | -0,08% | 308,00 |
| 11.02.2025 | 17,98 | 17,98 | 17,70 | 17,70 | -1,12% | 1.576,00 |
| 10.02.2025 | 17,99 | 18,05 | 17,90 | 17,90 | -2,45% | 1.195,00 |
| 07.02.2025 | 18,36 | 18,50 | 18,35 | 18,35 | -0,70% | 1.111,00 |
| 06.02.2025 | 18,48 | 18,48 | 18,48 | 18,48 | -0,56% | 275,00 |
| 05.02.2025 | 18,59 | 18,59 | 18,59 | 18,59 | 0,19% | 200,00 |
| 04.02.2025 | 18,80 | 18,80 | 18,55 | 18,55 | -2,68% | 1.060,00 |
| 03.02.2025 | 19,23 | 19,23 | 18,67 | 19,06 | -2,01% | 33,00 |
| 31.01.2025 | 19,50 | 19,55 | 19,29 | 19,45 | -0,46% | 125,00 |
| 30.01.2025 | 19,07 | 19,54 | 18,87 | 19,54 | 2,71% | 3.289,00 |
| 29.01.2025 | 19,03 | 19,03 | 19,03 | 19,03 | 0,45% | 150,00 |
| 28.01.2025 | 18,96 | 18,96 | 18,80 | 18,94 | 1,18% | 1.020,00 |
| 27.01.2025 | 18,41 | 18,75 | 18,32 | 18,72 | 0,16% | 3.006,00 |
| 24.01.2025 | 18,40 | 18,74 | 18,40 | 18,69 | 1,49% | 131,00 |
| 23.01.2025 | 18,75 | 18,75 | 18,11 | 18,42 | 1,74% | 1.009,00 |
| 21.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,17% | 40,00 |
| 20.01.2025 | 18,07 | 18,07 | 18,07 | 18,07 | 0,03% | 10,00 |
| 16.01.2025 | 17,61 | 18,07 | 17,60 | 18,07 | 0,78% | 662,00 |
| 15.01.2025 | 17,67 | 17,93 | 17,36 | 17,93 | 2,78% | 123,00 |
| 14.01.2025 | 18,36 | 18,36 | 17,44 | 17,44 | -4,18% | 916,00 |
| 13.01.2025 | 17,84 | 18,20 | 17,74 | 18,20 | 1,34% | 277,00 |
| 10.01.2025 | 18,21 | 18,21 | 17,92 | 17,96 | -1,07% | 641,00 |
| 09.01.2025 | 18,15 | 18,16 | 18,15 | 18,16 | -0,52% | 810,00 |
| 08.01.2025 | 17,86 | 18,25 | 17,86 | 18,25 | 1,53% | 451,00 |
| 07.01.2025 | 18,25 | 18,25 | 17,90 | 17,98 | -2,31% | 2.790,00 |