15,958€
-3,26%
Echtzeit-Aktienkurs DENTSPLY SIRONA
Bid:
Ask:
Aktienkurse zur DENTSPLY SIRONA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 16,50 | 16,50 | 15,76 | 15,76 | -4,46% | - |
| 27.02.2025 | 17,71 | 17,71 | 16,50 | 16,50 | -7,07% | - |
| 26.02.2025 | 17,74 | 17,75 | 17,74 | 17,75 | 0,23% | - |
| 25.02.2025 | 17,91 | 17,91 | 17,71 | 17,71 | -1,94% | - |
| 24.02.2025 | 17,64 | 18,06 | 17,64 | 18,06 | 1,57% | - |
| 21.02.2025 | 17,78 | 17,78 | 17,78 | 17,78 | -1,36% | - |
| 20.02.2025 | 17,92 | 18,03 | 17,92 | 18,03 | -0,72% | - |
| 19.02.2025 | 17,81 | 18,16 | 17,81 | 18,16 | 1,97% | - |
| 18.02.2025 | 17,36 | 17,81 | 17,36 | 17,81 | 2,89% | - |
| 17.02.2025 | 17,26 | 17,31 | 17,26 | 17,31 | -0,32% | - |
| 14.02.2025 | 17,50 | 17,50 | 17,36 | 17,36 | -2,69% | 500,00 |
| 13.02.2025 | 17,41 | 17,84 | 17,41 | 17,84 | 1,91% | - |
| 12.02.2025 | 17,51 | 17,51 | 17,51 | 17,51 | -0,28% | - |
| 11.02.2025 | 17,66 | 17,66 | 17,56 | 17,56 | -2,42% | - |
| 10.02.2025 | 17,99 | 17,99 | 17,99 | 17,99 | -0,33% | 4,00 |
| 07.02.2025 | 18,24 | 18,24 | 18,05 | 18,05 | -2,64% | - |
| 06.02.2025 | 18,37 | 18,54 | 18,37 | 18,54 | 0,35% | 70,00 |
| 05.02.2025 | 18,27 | 18,48 | 18,27 | 18,48 | 0,05% | - |
| 04.02.2025 | 18,47 | 18,47 | 18,47 | 18,47 | -1,83% | - |
| 03.02.2025 | 18,86 | 18,86 | 18,81 | 18,81 | -1,03% | - |
| 31.01.2025 | 19,10 | 19,10 | 19,00 | 19,01 | 1,58% | - |
| 30.01.2025 | 18,71 | 18,71 | 18,71 | 18,71 | -0,45% | - |
| 29.01.2025 | 19,08 | 19,08 | 18,80 | 18,80 | 0,27% | 150,00 |
| 28.01.2025 | 18,61 | 18,75 | 18,61 | 18,75 | 2,46% | - |
| 27.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -1,16% | - |
| 24.01.2025 | 18,87 | 18,87 | 18,51 | 18,51 | 0,08% | 100,00 |
| 23.01.2025 | 18,38 | 18,53 | 18,38 | 18,50 | 0,08% | - |
| 22.01.2025 | 17,98 | 18,48 | 17,98 | 18,48 | 2,13% | - |
| 21.01.2025 | 17,93 | 18,10 | 17,93 | 18,10 | 0,58% | - |
| 20.01.2025 | 17,99 | 17,99 | 17,99 | 17,99 | -0,99% | - |
| 17.01.2025 | 17,73 | 18,17 | 17,73 | 18,17 | 1,48% | - |
| 16.01.2025 | 17,52 | 17,91 | 17,52 | 17,91 | 1,02% | 3,00 |
| 15.01.2025 | 17,30 | 17,73 | 17,30 | 17,73 | 2,40% | - |
| 14.01.2025 | 18,00 | 18,00 | 17,31 | 17,31 | -0,86% | - |
| 13.01.2025 | 17,46 | 17,46 | 17,46 | 17,46 | -1,33% | - |
| 10.01.2025 | 18,53 | 18,53 | 17,70 | 17,70 | -1,91% | 3,00 |
| 09.01.2025 | 18,04 | 18,04 | 18,04 | 18,04 | -0,80% | - |
| 08.01.2025 | 17,80 | 18,19 | 17,80 | 18,19 | 2,36% | 105,00 |
| 07.01.2025 | 17,94 | 17,94 | 17,77 | 17,77 | -0,78% | - |
| 06.01.2025 | 17,91 | 17,91 | 17,91 | 17,91 | -0,64% | - |
| 03.01.2025 | 18,02 | 18,02 | 18,02 | 18,02 | -0,99% | - |
| 02.01.2025 | 18,14 | 18,63 | 18,14 | 18,20 | 1,53% | 44,00 |
| 30.12.2024 | 17,93 | 17,93 | 17,93 | 17,93 | -0,80% | - |
| 27.12.2024 | 17,97 | 18,07 | 17,97 | 18,07 | -0,22% | 230,00 |
| 23.12.2024 | 17,77 | 18,11 | 17,77 | 18,11 | 1,80% | - |
| 20.12.2024 | 17,49 | 17,79 | 17,49 | 17,79 | 0,31% | - |
| 19.12.2024 | 17,80 | 17,80 | 17,74 | 17,74 | -0,95% | - |
| 18.12.2024 | 18,07 | 18,07 | 17,91 | 17,91 | -1,40% | - |
| 17.12.2024 | 18,52 | 18,52 | 18,16 | 18,16 | -2,13% | - |
| 16.12.2024 | 18,56 | 18,56 | 18,56 | 18,56 | -1,04% | - |
| 13.12.2024 | 18,91 | 19,19 | 18,75 | 18,75 | -1,39% | 110,00 |
| 12.12.2024 | 18,76 | 19,02 | 18,76 | 19,02 | -0,24% | - |
| 11.12.2024 | 18,38 | 19,06 | 18,37 | 19,06 | 3,42% | 100,00 |
| 10.12.2024 | 18,21 | 18,43 | 18,21 | 18,43 | 0,35% | - |
| 09.12.2024 | 17,91 | 18,37 | 17,91 | 18,37 | 1,44% | - |
| 06.12.2024 | 18,11 | 18,11 | 18,11 | 18,11 | -0,58% | - |
| 05.12.2024 | 18,24 | 18,24 | 18,21 | 18,21 | -1,09% | - |
| 04.12.2024 | 18,41 | 18,41 | 18,41 | 18,41 | 0,44% | - |
| 03.12.2024 | 18,62 | 18,62 | 18,29 | 18,33 | -1,90% | 300,00 |
| 02.12.2024 | 18,50 | 18,69 | 18,50 | 18,69 | 1,22% | - |
| 29.11.2024 | 18,41 | 18,46 | 18,41 | 18,46 | 0,24% | - |
| 28.11.2024 | 18,42 | 18,42 | 18,42 | 18,42 | -0,22% | - |
| 27.11.2024 | 18,03 | 18,46 | 18,03 | 18,46 | 1,62% | 20,00 |
| 26.11.2024 | 18,38 | 18,38 | 18,15 | 18,16 | 0,86% | - |
| 25.11.2024 | 18,01 | 18,01 | 18,01 | 18,01 | 1,04% | - |
| 22.11.2024 | 17,66 | 17,82 | 17,66 | 17,82 | 0,56% | - |
| 21.11.2024 | 17,35 | 17,82 | 17,35 | 17,72 | 1,66% | 15,00 |
| 20.11.2024 | 17,68 | 17,68 | 17,43 | 17,43 | -1,80% | - |
| 19.11.2024 | 17,09 | 17,75 | 17,09 | 17,75 | 3,95% | 100,00 |
| 18.11.2024 | 17,08 | 17,08 | 17,08 | 17,08 | -1,47% | - |
| 15.11.2024 | 16,70 | 17,33 | 16,70 | 17,33 | 2,15% | - |
| 14.11.2024 | 16,47 | 16,97 | 16,47 | 16,97 | 3,73% | - |
| 13.11.2024 | 16,47 | 16,47 | 16,36 | 16,36 | -1,86% | 100,00 |
| 12.11.2024 | 16,37 | 16,67 | 16,37 | 16,67 | -2,77% | - |
| 11.11.2024 | 16,61 | 17,14 | 16,61 | 17,14 | 3,69% | 100,00 |
| 08.11.2024 | 16,42 | 16,53 | 16,30 | 16,53 | 3,05% | 1.780,00 |
| 07.11.2024 | 22,08 | 22,08 | 16,04 | 16,04 | -27,06% | 23,00 |
| 06.11.2024 | 21,99 | 21,99 | 21,99 | 21,99 | 3,78% | - |
| 05.11.2024 | 21,19 | 21,19 | 21,19 | 21,19 | -1,30% | - |
| 04.11.2024 | 21,29 | 21,47 | 21,29 | 21,47 | 0,00% | - |
| 01.11.2024 | 21,14 | 21,47 | 21,14 | 21,47 | 1,42% | - |
| 31.10.2024 | 21,28 | 21,28 | 21,17 | 21,17 | -1,31% | - |
| 30.10.2024 | 21,22 | 21,45 | 21,22 | 21,45 | 0,42% | - |
| 29.10.2024 | 21,66 | 21,66 | 21,36 | 21,36 | -2,02% | - |
| 28.10.2024 | 21,39 | 21,80 | 21,39 | 21,80 | -0,55% | - |
| 25.10.2024 | 21,92 | 21,92 | 21,92 | 21,92 | -1,92% | - |
| 24.10.2024 | 22,00 | 22,35 | 22,00 | 22,35 | 0,99% | - |
| 23.10.2024 | 22,18 | 22,18 | 22,13 | 22,13 | -1,12% | - |
| 22.10.2024 | 22,26 | 22,38 | 22,26 | 22,38 | -0,62% | - |
| 21.10.2024 | 22,53 | 22,53 | 22,43 | 22,52 | 1,35% | 182,00 |
| 18.10.2024 | 22,22 | 22,22 | 22,22 | 22,22 | -1,33% | - |
| 17.10.2024 | 22,42 | 22,52 | 22,42 | 22,52 | -0,31% | - |
| 16.10.2024 | 22,05 | 22,59 | 22,05 | 22,59 | 1,21% | - |
| 15.10.2024 | 22,20 | 22,32 | 22,20 | 22,32 | 0,40% | - |
| 14.10.2024 | 22,17 | 22,23 | 22,17 | 22,23 | 0,82% | - |
| 11.10.2024 | 22,05 | 22,05 | 22,05 | 22,05 | -0,94% | - |
| 10.10.2024 | 22,14 | 22,26 | 22,14 | 22,26 | -0,22% | - |
| 09.10.2024 | 22,21 | 22,31 | 22,21 | 22,31 | 0,77% | - |
| 08.10.2024 | 22,11 | 22,14 | 22,11 | 22,14 | -0,18% | 300,00 |
| 07.10.2024 | 22,72 | 22,72 | 22,18 | 22,18 | 0,18% | 120,00 |