8,964€
0,04%
Echtzeit-Aktienkurs DENTSPLY SIRONA
Bid:
Ask:
Aktienkurse zur DENTSPLY SIRONA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,00 | 9,05 | 9,00 | 9,01 | 0,60% | 1.120,00 |
| 28.05.2026 | 8,55 | 8,96 | 8,46 | 8,96 | 4,19% | 3.825,00 |
| 27.05.2026 | 8,67 | 8,68 | 8,60 | 8,60 | 0,09% | 2.098,00 |
| 26.05.2026 | 8,85 | 8,85 | 8,59 | 8,59 | -2,14% | 550,00 |
| 25.05.2026 | 8,91 | 8,91 | 8,78 | 8,78 | -1,92% | 270,00 |
| 22.05.2026 | 8,92 | 8,98 | 8,91 | 8,95 | 4,73% | 5.150,00 |
| 21.05.2026 | 8,42 | 8,59 | 8,35 | 8,55 | -0,26% | 2.222,00 |
| 20.05.2026 | 8,48 | 8,60 | 8,30 | 8,57 | 2,93% | 4.536,00 |
| 19.05.2026 | 8,39 | 8,55 | 8,19 | 8,33 | -2,39% | 20.319,00 |
| 18.05.2026 | 8,72 | 8,89 | 8,50 | 8,53 | -0,44% | 5.899,00 |
| 15.05.2026 | 9,07 | 9,07 | 8,55 | 8,57 | -6,89% | 6.700,00 |
| 14.05.2026 | 9,09 | 9,25 | 8,98 | 9,20 | 2,24% | 4.052,00 |
| 13.05.2026 | 9,31 | 9,31 | 9,00 | 9,00 | -3,47% | 4.848,00 |
| 12.05.2026 | 9,31 | 9,32 | 9,31 | 9,32 | -0,41% | 84,00 |
| 11.05.2026 | 9,36 | 9,36 | 9,36 | 9,36 | 1,12% | 25,00 |
| 08.05.2026 | 9,43 | 9,47 | 9,20 | 9,26 | -1,51% | 22.552,00 |
| 07.05.2026 | 9,56 | 9,63 | 9,25 | 9,40 | 0,86% | 12.433,00 |
| 06.05.2026 | 9,74 | 9,74 | 9,32 | 9,32 | -1,38% | 4.030,00 |
| 05.05.2026 | 9,50 | 9,50 | 9,45 | 9,45 | -2,36% | 408,00 |
| 04.05.2026 | 10,10 | 10,10 | 9,68 | 9,68 | -1,81% | 3.527,00 |
| 30.04.2026 | 9,80 | 9,86 | 9,78 | 9,86 | 0,06% | 3.090,00 |
| 29.04.2026 | 10,16 | 10,16 | 9,85 | 9,85 | -1,99% | 1.470,00 |
| 28.04.2026 | 10,00 | 10,05 | 10,00 | 10,05 | -1,13% | 450,00 |
| 27.04.2026 | 10,21 | 10,21 | 10,17 | 10,17 | -0,54% | 1.193,00 |
| 24.04.2026 | 10,22 | 10,22 | 10,22 | 10,22 | 0,15% | 3,00 |
| 23.04.2026 | 10,44 | 10,44 | 10,10 | 10,21 | -3,27% | 2.381,00 |
| 22.04.2026 | 10,50 | 10,55 | 10,50 | 10,55 | 0,72% | 500,00 |
| 21.04.2026 | 10,80 | 10,95 | 10,48 | 10,48 | -2,74% | 307,00 |
| 20.04.2026 | 10,85 | 10,85 | 10,77 | 10,77 | -0,09% | 1.700,00 |
| 17.04.2026 | 10,21 | 10,78 | 10,21 | 10,78 | 5,12% | 2.922,00 |
| 16.04.2026 | 10,29 | 10,29 | 10,16 | 10,26 | 0,15% | 6.111,00 |
| 15.04.2026 | 10,44 | 10,44 | 10,17 | 10,24 | -1,06% | 3.966,00 |
| 14.04.2026 | 10,11 | 10,45 | 10,11 | 10,35 | 2,12% | 2.295,00 |
| 13.04.2026 | 10,04 | 10,14 | 9,85 | 10,14 | 0,70% | 1.698,00 |
| 10.04.2026 | 10,07 | 10,07 | 10,07 | 10,07 | -0,74% | 2,00 |
| 09.04.2026 | 10,17 | 10,17 | 10,00 | 10,14 | -2,97% | 1.256,00 |
| 08.04.2026 | 10,17 | 10,50 | 10,17 | 10,45 | 5,22% | 2.930,00 |
| 07.04.2026 | 10,02 | 10,16 | 9,89 | 9,93 | 0,14% | 261,00 |
| 02.04.2026 | 9,92 | 9,92 | 9,92 | 9,92 | -2,29% | 449,00 |
| 01.04.2026 | 10,13 | 10,16 | 10,13 | 10,15 | 2,86% | 2.350,00 |
| 31.03.2026 | 9,87 | 9,87 | 9,87 | 9,87 | 1,21% | 1.000,00 |
| 30.03.2026 | 9,78 | 9,78 | 9,75 | 9,75 | -1,75% | 1.700,00 |
| 27.03.2026 | 10,06 | 10,06 | 9,92 | 9,92 | -3,09% | 4.055,00 |
| 26.03.2026 | 10,03 | 10,44 | 10,03 | 10,24 | 1,89% | 2.004,00 |
| 25.03.2026 | 9,98 | 10,05 | 9,98 | 10,05 | -0,30% | 1.406,00 |
| 24.03.2026 | 9,98 | 10,09 | 9,88 | 10,08 | 2,71% | 6.506,00 |
| 23.03.2026 | 9,53 | 10,00 | 9,53 | 9,81 | 3,98% | 2.486,00 |
| 20.03.2026 | 9,78 | 9,78 | 9,44 | 9,44 | -2,22% | 6.571,00 |
| 19.03.2026 | 10,05 | 10,17 | 9,65 | 9,65 | -4,58% | 8.292,00 |
| 18.03.2026 | 10,27 | 10,27 | 10,12 | 10,12 | -5,29% | 513,00 |
| 17.03.2026 | 10,19 | 10,68 | 10,19 | 10,68 | 4,45% | 745,00 |
| 16.03.2026 | 10,21 | 10,23 | 10,12 | 10,23 | 2,74% | 2.069,00 |
| 13.03.2026 | 10,10 | 10,10 | 9,85 | 9,95 | -4,90% | 2.562,00 |
| 12.03.2026 | 10,85 | 10,85 | 10,47 | 10,47 | -4,52% | 2.789,00 |
| 11.03.2026 | 10,89 | 10,97 | 10,89 | 10,96 | 0,27% | 610,00 |
| 10.03.2026 | 11,09 | 11,13 | 10,93 | 10,93 | -0,46% | 2.606,00 |
| 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 | -2,85% | 1.910,00 |
| 27.01.2026 | 10,72 | 10,75 | 10,55 | 10,60 | -0,63% | - |
| 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 |