14,073€
-0,05%
Echtzeit-Aktienkurs DENTSPLY SIRONA
Bid:
Ask:
Aktienkurse zur DENTSPLY SIRONA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 14,10 | 14,10 | 13,89 | 14,07 | -0,05% | - |
| 03.07.2025 | 13,81 | 14,08 | 13,81 | 14,08 | 1,33% | - |
| 02.07.2025 | 13,89 | 13,90 | 13,89 | 13,90 | -0,36% | - |
| 01.07.2025 | 13,22 | 13,95 | 13,22 | 13,95 | 3,64% | - |
| 30.06.2025 | 13,46 | 13,46 | 13,46 | 13,46 | 0,49% | - |
| 27.06.2025 | 13,33 | 13,39 | 13,33 | 13,39 | -1,18% | - |
| 26.06.2025 | 13,52 | 13,61 | 13,52 | 13,55 | 2,46% | - |
| 25.06.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -1,34% | - |
| 24.06.2025 | 13,19 | 13,41 | 13,19 | 13,41 | 2,64% | - |
| 23.06.2025 | 13,06 | 13,06 | 13,06 | 13,06 | -1,40% | - |
| 20.06.2025 | 13,14 | 13,25 | 13,14 | 13,25 | 1,11% | - |
| 19.06.2025 | 13,19 | 13,19 | 13,10 | 13,10 | -0,19% | - |
| 18.06.2025 | 13,13 | 13,13 | 13,13 | 13,13 | -1,32% | - |
| 17.06.2025 | 13,47 | 13,47 | 13,30 | 13,30 | -2,81% | - |
| 16.06.2025 | 13,29 | 13,69 | 13,29 | 13,69 | 2,13% | - |
| 13.06.2025 | 13,45 | 13,45 | 13,40 | 13,40 | -2,23% | - |
| 12.06.2025 | 13,67 | 13,71 | 13,67 | 13,71 | -1,44% | - |
| 11.06.2025 | 14,09 | 14,09 | 13,91 | 13,91 | -2,35% | 3,00 |
| 10.06.2025 | 13,95 | 14,24 | 13,95 | 14,24 | -0,49% | - |
| 09.06.2025 | 13,76 | 14,31 | 13,76 | 14,31 | 3,40% | - |
| 06.06.2025 | 13,70 | 13,84 | 13,70 | 13,84 | -0,18% | - |
| 05.06.2025 | 13,85 | 13,87 | 13,85 | 13,87 | -0,96% | - |
| 04.06.2025 | 13,73 | 14,00 | 13,73 | 14,00 | 1,34% | - |
| 03.06.2025 | 13,38 | 13,82 | 13,38 | 13,82 | 2,11% | - |
| 02.06.2025 | 13,73 | 13,73 | 13,53 | 13,53 | -3,29% | - |
| 30.05.2025 | 14,17 | 14,17 | 13,99 | 13,99 | -1,62% | - |
| 29.05.2025 | 14,61 | 14,61 | 14,22 | 14,22 | -2,07% | - |
| 28.05.2025 | 14,18 | 14,52 | 14,18 | 14,52 | 1,57% | 30,00 |
| 27.05.2025 | 13,48 | 14,30 | 13,48 | 14,30 | 6,48% | - |
| 26.05.2025 | 13,43 | 13,43 | 13,43 | 13,43 | -0,37% | - |
| 23.05.2025 | 13,74 | 13,74 | 13,48 | 13,48 | -3,78% | - |
| 22.05.2025 | 13,71 | 14,01 | 13,71 | 14,01 | 0,25% | - |
| 21.05.2025 | 14,48 | 14,48 | 13,97 | 13,97 | -4,48% | - |
| 20.05.2025 | 14,50 | 14,63 | 14,50 | 14,63 | -0,27% | - |
| 19.05.2025 | 14,56 | 14,67 | 14,56 | 14,67 | -1,21% | - |
| 16.05.2025 | 14,46 | 14,85 | 14,46 | 14,85 | 1,64% | - |
| 15.05.2025 | 14,41 | 14,61 | 14,41 | 14,61 | 0,48% | - |
| 14.05.2025 | 14,59 | 14,59 | 14,54 | 14,54 | -2,29% | - |
| 13.05.2025 | 14,78 | 14,88 | 14,78 | 14,88 | -0,17% | - |
| 12.05.2025 | 14,50 | 14,90 | 14,50 | 14,90 | 7,74% | 25,00 |
| 09.05.2025 | 13,89 | 14,28 | 13,83 | 13,83 | -1,95% | 680,00 |
| 08.05.2025 | 11,98 | 14,11 | 11,98 | 14,11 | 19,03% | 650,00 |
| 07.05.2025 | 11,59 | 11,85 | 11,59 | 11,85 | 1,15% | - |
| 06.05.2025 | 11,96 | 11,96 | 11,72 | 11,72 | -3,58% | - |
| 05.05.2025 | 12,16 | 12,16 | 12,15 | 12,15 | -1,78% | - |
| 02.05.2025 | 12,05 | 12,37 | 12,05 | 12,37 | 3,47% | - |
| 30.04.2025 | 11,99 | 11,99 | 11,96 | 11,96 | -1,65% | 30,00 |
| 29.04.2025 | 11,99 | 12,16 | 11,99 | 12,16 | 0,96% | - |
| 28.04.2025 | 11,79 | 12,04 | 11,79 | 12,04 | 0,75% | - |
| 25.04.2025 | 11,87 | 11,95 | 11,87 | 11,95 | -1,52% | - |
| 24.04.2025 | 11,90 | 12,14 | 11,90 | 12,14 | 4,66% | 21,00 |
| 23.04.2025 | 11,36 | 11,60 | 11,36 | 11,60 | 3,07% | - |
| 22.04.2025 | 10,87 | 11,25 | 10,87 | 11,25 | 0,81% | - |
| 17.04.2025 | 11,00 | 11,16 | 11,00 | 11,16 | 2,15% | - |
| 16.04.2025 | 10,86 | 10,93 | 10,86 | 10,93 | -0,73% | - |
| 15.04.2025 | 11,35 | 11,35 | 11,01 | 11,01 | -3,55% | 5,00 |
| 14.04.2025 | 11,05 | 11,41 | 11,05 | 11,41 | 2,24% | - |
| 11.04.2025 | 11,17 | 11,17 | 10,88 | 11,16 | -0,58% | 24,00 |
| 10.04.2025 | 12,41 | 12,41 | 11,23 | 11,23 | 1,13% | - |
| 09.04.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,99% | - |
| 08.04.2025 | 12,50 | 12,71 | 11,33 | 11,33 | -5,47% | 420,00 |
| 07.04.2025 | 11,60 | 11,98 | 11,60 | 11,98 | -3,15% | 240,00 |
| 04.04.2025 | 12,16 | 12,37 | 11,71 | 12,37 | 0,65% | 250,00 |
| 03.04.2025 | 13,02 | 13,02 | 12,29 | 12,29 | -9,80% | - |
| 02.04.2025 | 13,31 | 13,63 | 13,31 | 13,63 | 0,63% | - |
| 01.04.2025 | 13,63 | 13,63 | 13,54 | 13,54 | -2,10% | - |
| 31.03.2025 | 13,59 | 13,83 | 13,59 | 13,83 | 1,54% | - |
| 28.03.2025 | 14,16 | 14,16 | 13,62 | 13,62 | -5,25% | - |
| 27.03.2025 | 14,34 | 14,38 | 14,34 | 14,38 | -0,17% | - |
| 26.03.2025 | 14,26 | 14,40 | 14,26 | 14,40 | 0,49% | - |
| 25.03.2025 | 14,46 | 14,46 | 14,33 | 14,33 | 0,35% | 1.000,00 |
| 24.03.2025 | 14,28 | 14,28 | 14,28 | 14,28 | 0,00% | - |
| 21.03.2025 | 14,20 | 14,28 | 14,20 | 14,28 | -0,04% | - |
| 20.03.2025 | 14,27 | 14,29 | 14,27 | 14,29 | 0,07% | - |
| 19.03.2025 | 14,27 | 14,28 | 14,27 | 14,28 | 0,00% | - |
| 18.03.2025 | 14,06 | 14,28 | 14,06 | 14,28 | 1,42% | - |
| 17.03.2025 | 14,08 | 14,08 | 14,08 | 14,08 | -0,88% | - |
| 14.03.2025 | 13,69 | 14,20 | 13,69 | 14,20 | 3,42% | - |
| 13.03.2025 | 13,91 | 13,91 | 13,73 | 13,73 | -1,79% | - |
| 12.03.2025 | 14,40 | 14,40 | 13,98 | 13,98 | -3,42% | 35,00 |
| 11.03.2025 | 14,49 | 14,50 | 14,48 | 14,48 | -0,17% | 100,00 |
| 10.03.2025 | 14,75 | 14,75 | 14,50 | 14,50 | -3,24% | - |
| 07.03.2025 | 14,76 | 14,99 | 14,76 | 14,99 | -0,23% | - |
| 06.03.2025 | 14,70 | 15,02 | 14,70 | 15,02 | 1,14% | - |
| 05.03.2025 | 14,51 | 14,85 | 14,51 | 14,85 | -4,22% | 300,00 |
| 04.03.2025 | 15,33 | 15,51 | 15,33 | 15,51 | 2,44% | - |
| 03.03.2025 | 15,65 | 15,65 | 15,14 | 15,14 | -3,97% | 110,00 |
| 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% | - |