11,843€
-1,39%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 11,83 | 11,87 | 11,83 | 11,84 | -1,39% | - |
| 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 |
| 11.06.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -1,94% | 100,00 |
| 10.06.2025 | 14,28 | 14,43 | 14,06 | 14,43 | 1,76% | 1.554,00 |
| 09.06.2025 | 14,05 | 14,29 | 14,05 | 14,18 | 1,58% | 178,00 |
| 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 |