15,968€
-5,07%
Echtzeit-Aktienkurs DENTSPLY SIRONA
Bid:
Ask:
Aktienkurse zur DENTSPLY SIRONA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 18,13 | 18,50 | 18,13 | 18,40 | 2,51% | 615,00 |
| 03.01.2025 | 18,44 | 18,44 | 17,95 | 17,95 | -1,18% | 1.095,00 |
| 02.01.2025 | 18,57 | 18,57 | 18,17 | 18,17 | 0,78% | 292,00 |
| 30.12.2024 | 18,03 | 18,24 | 18,03 | 18,03 | -0,85% | 992,00 |
| 27.12.2024 | 18,11 | 18,26 | 18,07 | 18,18 | 0,89% | 1.376,00 |
| 23.12.2024 | 18,13 | 18,13 | 17,85 | 18,02 | 0,28% | 2.339,00 |
| 20.12.2024 | 17,83 | 17,97 | 17,55 | 17,97 | 0,70% | 310,00 |
| 19.12.2024 | 17,88 | 17,88 | 17,75 | 17,85 | -0,86% | 3.250,00 |
| 18.12.2024 | 18,15 | 18,51 | 18,00 | 18,00 | -1,56% | 2.665,00 |
| 17.12.2024 | 18,85 | 18,94 | 18,29 | 18,29 | -5,36% | 2.645,00 |
| 16.12.2024 | 18,91 | 19,32 | 18,74 | 19,32 | 2,85% | 536,00 |
| 13.12.2024 | 19,29 | 19,29 | 18,79 | 18,79 | -1,55% | 1.515,00 |
| 12.12.2024 | 19,00 | 19,19 | 18,87 | 19,08 | -0,83% | 375,00 |
| 11.12.2024 | 18,70 | 19,24 | 18,70 | 19,24 | 3,39% | 961,00 |
| 10.12.2024 | 18,56 | 18,61 | 18,13 | 18,61 | 0,24% | 401,00 |
| 09.12.2024 | 18,01 | 18,62 | 18,01 | 18,57 | 3,02% | 2.889,00 |
| 06.12.2024 | 18,38 | 18,38 | 18,02 | 18,02 | -1,66% | 4.954,00 |
| 05.12.2024 | 18,62 | 18,72 | 18,33 | 18,33 | -1,27% | 1.320,00 |
| 04.12.2024 | 18,44 | 18,56 | 18,44 | 18,56 | 0,49% | 530,00 |
| 03.12.2024 | 18,48 | 18,48 | 18,20 | 18,47 | -1,86% | 700,00 |
| 02.12.2024 | 18,59 | 18,93 | 18,46 | 18,82 | 1,81% | 7.231,00 |
| 29.11.2024 | 18,49 | 18,49 | 18,49 | 18,49 | -1,07% | 175,00 |
| 28.11.2024 | 18,69 | 18,69 | 18,69 | 18,69 | 0,75% | 51,00 |
| 27.11.2024 | 18,38 | 18,58 | 18,38 | 18,55 | 1,48% | 303,00 |
| 26.11.2024 | 18,78 | 18,78 | 18,28 | 18,28 | -2,01% | 1.787,00 |
| 25.11.2024 | 18,24 | 18,65 | 18,10 | 18,65 | 3,38% | 1.882,00 |
| 22.11.2024 | 17,88 | 18,04 | 17,88 | 18,04 | 0,95% | 844,00 |
| 21.11.2024 | 17,45 | 17,87 | 17,45 | 17,87 | -0,14% | 412,00 |
| 19.11.2024 | 17,60 | 17,90 | 17,31 | 17,90 | 2,82% | 2.378,00 |
| 18.11.2024 | 17,44 | 17,55 | 17,18 | 17,41 | 1,31% | 436,00 |
| 15.11.2024 | 17,04 | 17,18 | 16,89 | 17,18 | 0,67% | 1.427,00 |
| 14.11.2024 | 16,92 | 17,07 | 16,92 | 17,07 | 2,93% | 2.644,00 |
| 13.11.2024 | 16,77 | 16,77 | 16,44 | 16,58 | 0,18% | 2.270,00 |
| 12.11.2024 | 16,47 | 16,84 | 16,42 | 16,55 | 0,21% | 2.555,00 |
| 11.11.2024 | 16,86 | 17,04 | 16,50 | 16,52 | -0,69% | 14.600,00 |
| 08.11.2024 | 16,27 | 17,00 | 16,04 | 16,63 | 3,81% | 8.774,00 |
| 07.11.2024 | 21,93 | 21,93 | 16,02 | 16,02 | -27,61% | 27.775,00 |
| 06.11.2024 | 22,10 | 22,13 | 22,10 | 22,13 | 3,07% | 163,00 |
| 05.11.2024 | 21,26 | 21,47 | 21,26 | 21,47 | 0,47% | 260,00 |
| 04.11.2024 | 21,38 | 21,38 | 21,37 | 21,37 | -0,42% | 228,00 |
| 01.11.2024 | 21,44 | 21,46 | 21,44 | 21,46 | -0,79% | 3,00 |
| 31.10.2024 | 21,53 | 21,63 | 21,53 | 21,63 | -0,09% | 650,00 |
| 30.10.2024 | 21,48 | 21,80 | 21,48 | 21,65 | -0,23% | 681,00 |
| 29.10.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -1,50% | 700,00 |
| 28.10.2024 | 21,65 | 22,03 | 21,65 | 22,03 | 2,18% | 660,00 |
| 25.10.2024 | 22,14 | 22,14 | 21,50 | 21,56 | -4,56% | 2.291,00 |
| 24.10.2024 | 22,81 | 22,81 | 22,59 | 22,59 | 1,30% | 535,00 |
| 23.10.2024 | 22,58 | 22,58 | 22,07 | 22,30 | -1,68% | 320,00 |
| 22.10.2024 | 22,68 | 22,68 | 22,68 | 22,68 | 0,09% | 100,00 |
| 21.10.2024 | 22,63 | 22,66 | 22,60 | 22,66 | 0,09% | 865,00 |
| 18.10.2024 | 22,41 | 22,64 | 22,41 | 22,64 | 0,40% | 581,00 |
| 17.10.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 1,12% | 440,00 |
| 16.10.2024 | 22,48 | 22,48 | 22,09 | 22,30 | -1,06% | 3.176,00 |
| 15.10.2024 | 22,62 | 22,62 | 22,41 | 22,54 | 2,36% | 696,00 |
| 14.10.2024 | 22,60 | 22,60 | 22,02 | 22,02 | -2,09% | 915,00 |
| 11.10.2024 | 22,09 | 22,49 | 22,09 | 22,49 | -0,44% | 106,00 |
| 09.10.2024 | 22,31 | 22,59 | 22,12 | 22,59 | 2,59% | 625,00 |
| 08.10.2024 | 22,21 | 22,22 | 22,02 | 22,02 | -2,09% | 1.201,00 |
| 07.10.2024 | 23,14 | 23,14 | 22,38 | 22,49 | 0,40% | 470,00 |
| 04.10.2024 | 22,26 | 22,40 | 22,26 | 22,40 | -0,36% | 135,00 |
| 03.10.2024 | 22,73 | 22,73 | 22,48 | 22,48 | -5,07% | 694,00 |
| 02.10.2024 | 23,68 | 23,68 | 23,68 | 23,68 | 0,85% | 35,00 |
| 01.10.2024 | 23,48 | 23,48 | 23,48 | 23,48 | -2,00% | 64,00 |