18,610€
3,16%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 18,20 | 18,62 | 17,99 | 18,52 | 2,66% | - |
| 22.11.2024 | 17,88 | 18,04 | 17,88 | 18,04 | 0,87% | 844,00 |
| 21.11.2024 | 17,58 | 17,92 | 17,38 | 17,89 | 1,15% | - |
| 20.11.2024 | 17,88 | 17,95 | 17,53 | 17,68 | -1,19% | - |
| 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 |
| 30.09.2024 | 24,39 | 24,39 | 23,95 | 23,96 | -1,28% | 1.103,00 |
| 27.09.2024 | 23,67 | 24,27 | 23,45 | 24,27 | 2,66% | 979,00 |
| 26.09.2024 | 23,16 | 23,64 | 23,16 | 23,64 | 2,07% | 1.071,00 |
| 25.09.2024 | 23,47 | 23,47 | 23,16 | 23,16 | -1,15% | 1.146,00 |
| 24.09.2024 | 23,43 | 23,43 | 23,43 | 23,43 | -1,76% | 150,00 |
| 23.09.2024 | 23,85 | 23,85 | 23,85 | 23,85 | 1,19% | 2,00 |
| 20.09.2024 | 24,27 | 24,27 | 23,57 | 23,57 | -2,72% | 882,00 |
| 19.09.2024 | 24,30 | 24,57 | 24,13 | 24,23 | -0,57% | 1.855,00 |
| 18.09.2024 | 23,82 | 24,50 | 23,80 | 24,37 | 4,59% | 3.297,00 |
| 17.09.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -0,85% | 40,00 |
| 16.09.2024 | 23,48 | 24,15 | 23,48 | 23,50 | -0,80% | 123,00 |
| 13.09.2024 | 23,14 | 23,98 | 23,14 | 23,69 | 6,09% | 3.261,00 |
| 12.09.2024 | 22,33 | 22,33 | 22,33 | 22,33 | -0,22% | 20,00 |
| 11.09.2024 | 22,81 | 22,82 | 22,02 | 22,38 | -1,76% | 626,00 |
| 10.09.2024 | 22,78 | 22,78 | 22,78 | 22,78 | -0,96% | 1,00 |
| 09.09.2024 | 23,38 | 23,40 | 22,94 | 23,00 | 1,37% | 1.101,00 |
| 06.09.2024 | 22,69 | 22,69 | 22,69 | 22,69 | -0,87% | 50,00 |
| 05.09.2024 | 22,89 | 22,89 | 22,89 | 22,89 | 0,18% | 100,00 |
| 04.09.2024 | 22,72 | 22,85 | 22,72 | 22,85 | -0,26% | 81,00 |
| 03.09.2024 | 22,69 | 22,94 | 22,69 | 22,91 | -0,43% | 164,00 |
| 02.09.2024 | 22,72 | 23,01 | 22,67 | 23,01 | 0,83% | 409,00 |
| 30.08.2024 | 23,07 | 23,07 | 22,75 | 22,82 | -0,04% | 350,00 |
| 29.08.2024 | 22,83 | 22,83 | 22,83 | 22,83 | 3,68% | 20,00 |
| 28.08.2024 | 22,61 | 22,67 | 22,02 | 22,02 | -3,21% | 625,00 |
| 27.08.2024 | 22,79 | 22,79 | 22,54 | 22,75 | -0,83% | 240,00 |
| 26.08.2024 | 23,00 | 23,04 | 22,94 | 22,94 | 4,46% | 264,00 |
| 23.08.2024 | 21,91 | 21,96 | 21,91 | 21,96 | 0,00% | 146,00 |
| 22.08.2024 | 22,26 | 22,26 | 21,96 | 21,96 | -1,17% | 110,00 |
| 21.08.2024 | 22,05 | 22,22 | 22,05 | 22,22 | 1,93% | 243,00 |
| 20.08.2024 | 23,20 | 23,20 | 21,80 | 21,80 | -5,34% | 3.318,00 |
| 19.08.2024 | 23,24 | 23,28 | 22,95 | 23,03 | -0,04% | 1.077,00 |
| 16.08.2024 | 23,54 | 23,54 | 23,00 | 23,04 | -1,07% | 120,00 |
| 15.08.2024 | 23,12 | 23,29 | 23,08 | 23,29 | 1,88% | 953,00 |
| 14.08.2024 | 22,57 | 22,86 | 22,19 | 22,86 | 3,53% | 780,00 |
| 13.08.2024 | 22,10 | 22,15 | 22,08 | 22,08 | 0,05% | 528,00 |
| 09.08.2024 | 22,53 | 22,53 | 22,07 | 22,07 | -1,43% | 100,00 |
| 08.08.2024 | 21,63 | 22,39 | 21,51 | 22,39 | 0,40% | 151,00 |
| 07.08.2024 | 22,37 | 22,74 | 22,05 | 22,30 | -0,36% | 1.453,00 |
| 06.08.2024 | 22,63 | 22,81 | 22,29 | 22,38 | -1,63% | 152,00 |
| 05.08.2024 | 23,22 | 23,22 | 22,08 | 22,75 | -3,23% | 1.366,00 |
| 02.08.2024 | 24,44 | 24,44 | 23,51 | 23,51 | -5,96% | 527,00 |
| 01.08.2024 | 25,23 | 25,90 | 25,00 | 25,00 | -1,38% | 887,00 |
| 31.07.2024 | 25,16 | 25,60 | 23,49 | 25,35 | 2,67% | 4.695,00 |
| 30.07.2024 | 24,60 | 24,70 | 24,60 | 24,69 | 0,16% | 207,00 |
| 29.07.2024 | 24,65 | 24,65 | 24,65 | 24,65 | 1,07% | 256,00 |
| 26.07.2024 | 24,65 | 24,66 | 24,30 | 24,39 | -0,20% | 386,00 |
| 25.07.2024 | 24,40 | 24,48 | 23,99 | 24,44 | 1,16% | 253,00 |
| 23.07.2024 | 24,43 | 24,43 | 24,16 | 24,16 | -1,06% | 104,00 |
| 22.07.2024 | 24,40 | 24,43 | 24,33 | 24,42 | -3,67% | 2.779,00 |
| 18.07.2024 | 25,33 | 25,35 | 25,33 | 25,35 | 1,28% | 775,00 |
| 17.07.2024 | 24,72 | 25,27 | 24,26 | 25,03 | 2,75% | 716,00 |
| 16.07.2024 | 23,65 | 24,36 | 23,28 | 24,36 | 3,70% | 1.642,00 |
| 15.07.2024 | 23,66 | 23,67 | 23,49 | 23,49 | -0,25% | 93,00 |
| 12.07.2024 | 23,59 | 23,63 | 23,37 | 23,55 | -0,55% | 1.566,00 |
| 11.07.2024 | 22,65 | 23,68 | 22,65 | 23,68 | 5,57% | 278,00 |
| 10.07.2024 | 22,49 | 22,69 | 22,43 | 22,43 | 0,54% | 325,00 |
| 09.07.2024 | 22,65 | 22,84 | 22,31 | 22,31 | -1,93% | 1.590,00 |
| 08.07.2024 | 22,81 | 22,94 | 22,70 | 22,75 | -0,13% | 647,00 |
| 05.07.2024 | 22,78 | 22,78 | 22,78 | 22,78 | -0,13% | 400,00 |
| 04.07.2024 | 22,81 | 22,81 | 22,81 | 22,81 | -1,08% | 200,00 |
| 03.07.2024 | 22,58 | 23,06 | 22,51 | 23,06 | 2,04% | 690,00 |