11,035€
0,50%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 10,77 | 11,09 | 10,57 | 10,98 | 0,37% | 1.589,00 |
| 06.03.2026 | 11,32 | 11,40 | 10,64 | 10,94 | -4,16% | 6.324,00 |
| 05.03.2026 | 11,46 | 11,62 | 11,42 | 11,42 | -2,27% | 328,00 |
| 04.03.2026 | 12,02 | 12,02 | 11,61 | 11,68 | 1,61% | 3.291,00 |
| 03.03.2026 | 12,00 | 12,00 | 11,50 | 11,50 | -4,84% | 750,00 |
| 02.03.2026 | 12,43 | 12,43 | 11,85 | 12,08 | -1,15% | 11.314,00 |
| 27.02.2026 | 10,90 | 12,32 | 10,79 | 12,22 | 13,10% | 16.829,00 |
| 26.02.2026 | 10,89 | 10,89 | 10,81 | 10,81 | 0,19% | 617,00 |
| 25.02.2026 | 11,15 | 11,15 | 10,78 | 10,79 | -2,27% | 188,00 |
| 24.02.2026 | 10,69 | 11,20 | 10,69 | 11,04 | 5,10% | 7.212,00 |
| 23.02.2026 | 10,66 | 10,70 | 10,50 | 10,50 | 0,00% | 5.578,00 |
| 20.02.2026 | 10,69 | 10,69 | 10,50 | 10,50 | -2,46% | 2.299,00 |
| 19.02.2026 | 10,52 | 11,25 | 10,52 | 10,77 | 0,28% | 15.230,00 |
| 18.02.2026 | 10,63 | 10,74 | 10,48 | 10,74 | 2,68% | 2.242,00 |
| 17.02.2026 | 10,90 | 10,90 | 10,46 | 10,46 | -4,56% | 1.660,00 |
| 16.02.2026 | 10,90 | 11,04 | 10,90 | 10,96 | -0,27% | 107,00 |
| 13.02.2026 | 10,77 | 10,99 | 10,77 | 10,99 | 1,29% | 1.742,00 |
| 12.02.2026 | 11,57 | 11,57 | 10,85 | 10,85 | -5,28% | 1.777,00 |
| 11.02.2026 | 11,62 | 11,62 | 11,45 | 11,45 | -2,43% | 601,00 |
| 10.02.2026 | 11,52 | 11,80 | 11,52 | 11,74 | 1,56% | 5.180,00 |
| 09.02.2026 | 11,72 | 11,72 | 11,41 | 11,56 | 0,09% | 7.907,00 |
| 06.02.2026 | 10,50 | 11,55 | 10,50 | 11,55 | 8,66% | 14.429,00 |
| 05.02.2026 | 10,52 | 10,63 | 10,52 | 10,63 | 0,95% | 300,00 |
| 04.02.2026 | 10,24 | 10,58 | 10,24 | 10,53 | 2,38% | 1.582,00 |
| 03.02.2026 | 10,36 | 10,37 | 10,28 | 10,28 | -1,20% | 4.696,00 |
| 02.02.2026 | 10,50 | 10,67 | 10,41 | 10,41 | 0,00% | 932,00 |
| 30.01.2026 | 10,30 | 10,41 | 10,18 | 10,41 | 1,91% | 2.148,00 |
| 29.01.2026 | 10,37 | 10,37 | 10,21 | 10,21 | -0,87% | 88,00 |
| 28.01.2026 | 10,55 | 10,55 | 10,30 | 10,30 | -3,47% | 1.910,00 |
| 26.01.2026 | 10,81 | 10,81 | 10,54 | 10,67 | -1,02% | 1.264,00 |
| 23.01.2026 | 11,08 | 11,08 | 10,78 | 10,78 | -2,00% | 102,00 |
| 22.01.2026 | 10,88 | 11,00 | 10,88 | 11,00 | 1,06% | 328,00 |
| 21.01.2026 | 10,31 | 10,89 | 10,24 | 10,89 | 5,73% | 2.648,00 |
| 20.01.2026 | 10,38 | 10,38 | 10,22 | 10,30 | -0,24% | 14.245,00 |
| 19.01.2026 | 10,36 | 10,52 | 10,31 | 10,32 | -3,01% | 2.590,00 |
| 16.01.2026 | 10,90 | 10,90 | 10,58 | 10,64 | -1,16% | 3.955,00 |
| 15.01.2026 | 10,69 | 10,77 | 10,41 | 10,77 | 3,06% | 4.731,00 |
| 14.01.2026 | 10,39 | 10,45 | 10,39 | 10,45 | 1,11% | 285,00 |
| 13.01.2026 | 10,80 | 10,80 | 10,33 | 10,33 | -2,82% | 1.105,00 |
| 12.01.2026 | 10,95 | 10,98 | 10,53 | 10,63 | -3,71% | 8.714,00 |
| 09.01.2026 | 10,80 | 11,04 | 10,50 | 11,04 | 2,60% | 4.126,00 |
| 08.01.2026 | 10,68 | 10,77 | 10,56 | 10,76 | 1,08% | 1.391,00 |
| 07.01.2026 | 10,67 | 10,69 | 10,51 | 10,65 | 2,11% | 3.373,00 |
| 06.01.2026 | 10,05 | 10,43 | 9,91 | 10,43 | 4,42% | 12.150,00 |
| 05.01.2026 | 9,69 | 10,02 | 9,54 | 9,98 | 2,51% | 3.021,00 |
| 02.01.2026 | 9,66 | 9,88 | 9,65 | 9,74 | 2,46% | 5.977,00 |
| 30.12.2025 | 9,53 | 9,65 | 9,49 | 9,51 | -0,02% | 1.303,00 |
| 29.12.2025 | 9,58 | 9,82 | 9,51 | 9,51 | 1,15% | 8.759,00 |
| 23.12.2025 | 9,54 | 9,54 | 9,40 | 9,40 | -1,78% | 1.653,00 |
| 22.12.2025 | 9,64 | 9,68 | 9,53 | 9,57 | 0,95% | 5.491,00 |
| 19.12.2025 | 9,40 | 9,59 | 9,40 | 9,48 | -3,15% | 3.915,00 |
| 18.12.2025 | 9,67 | 9,83 | 9,67 | 9,79 | -0,14% | 3.405,00 |
| 17.12.2025 | 9,76 | 9,80 | 9,64 | 9,80 | 2,10% | 321,00 |
| 16.12.2025 | 9,60 | 9,60 | 9,48 | 9,60 | -0,10% | 1.924,00 |
| 15.12.2025 | 9,96 | 9,96 | 9,61 | 9,61 | -2,95% | 2.135,00 |
| 12.12.2025 | 9,98 | 9,98 | 9,84 | 9,90 | 0,32% | 2.943,00 |
| 11.12.2025 | 9,88 | 9,96 | 9,87 | 9,87 | -0,62% | 4.411,00 |
| 10.12.2025 | 9,47 | 9,98 | 9,47 | 9,93 | 3,07% | 2.554,00 |
| 09.12.2025 | 9,41 | 9,69 | 9,41 | 9,64 | -0,21% | 280,00 |
| 08.12.2025 | 9,72 | 9,73 | 9,59 | 9,66 | -0,45% | 632,00 |
| 05.12.2025 | 9,60 | 9,78 | 9,60 | 9,70 | 0,48% | 5.970,00 |
| 04.12.2025 | 9,80 | 9,80 | 9,62 | 9,65 | -0,47% | 8.777,00 |
| 03.12.2025 | 9,60 | 9,70 | 9,60 | 9,70 | 2,13% | 3.730,00 |
| 02.12.2025 | 9,68 | 9,71 | 9,50 | 9,50 | -1,33% | 1.125,00 |
| 01.12.2025 | 9,73 | 9,80 | 9,63 | 9,63 | -2,41% | 2.246,00 |
| 28.11.2025 | 9,86 | 9,86 | 9,86 | 9,86 | 0,59% | 500,00 |
| 27.11.2025 | 9,81 | 9,82 | 9,66 | 9,81 | 0,06% | 900,00 |
| 26.11.2025 | 9,75 | 9,87 | 9,63 | 9,80 | 2,02% | 5.652,00 |
| 25.11.2025 | 9,40 | 9,61 | 9,40 | 9,61 | 3,02% | 1.102,00 |
| 24.11.2025 | 9,30 | 9,32 | 9,30 | 9,32 | 1,50% | 17,00 |
| 21.11.2025 | 8,60 | 9,19 | 8,57 | 9,19 | 5,59% | 2.698,00 |
| 20.11.2025 | 8,87 | 8,88 | 8,70 | 8,70 | 0,00% | 4.030,00 |
| 19.11.2025 | 8,93 | 8,93 | 8,70 | 8,70 | -2,00% | 1.277,00 |
| 18.11.2025 | 9,00 | 9,00 | 8,80 | 8,88 | -0,25% | 3.490,00 |
| 17.11.2025 | 9,14 | 9,16 | 8,90 | 8,90 | -1,87% | 6.135,00 |
| 14.11.2025 | 9,45 | 9,47 | 9,07 | 9,07 | -2,45% | 10.931,00 |
| 13.11.2025 | 9,36 | 9,36 | 9,30 | 9,30 | -0,94% | 1.441,00 |
| 12.11.2025 | 9,60 | 9,60 | 9,39 | 9,39 | -1,47% | 567,00 |
| 11.11.2025 | 9,58 | 9,58 | 9,51 | 9,53 | -0,67% | 4.193,00 |
| 10.11.2025 | 10,05 | 10,05 | 9,55 | 9,59 | 0,15% | 4.753,00 |
| 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 |