12,348€
-5,17%
Echtzeit-Aktienkurs DENTSPLY SIRONA
Bid:
Ask:
Aktienkurse zur DENTSPLY SIRONA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |