18,205€
2,33%
Echtzeit-Aktienkurs DENTSPLY SIRONA
Bid:
Ask:
Aktienkurse zur DENTSPLY SIRONA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 22,14 | 22,14 | 22,14 | 22,14 | -1,34% | - |
| 03.10.2024 | 22,29 | 22,44 | 22,29 | 22,44 | -0,62% | - |
| 02.10.2024 | 23,25 | 23,25 | 22,58 | 22,58 | -6,00% | - |
| 01.10.2024 | 24,02 | 24,02 | 24,02 | 24,02 | 0,38% | - |
| 30.09.2024 | 23,93 | 23,93 | 23,93 | 23,93 | -0,42% | - |
| 27.09.2024 | 23,40 | 24,03 | 23,40 | 24,03 | 2,17% | - |
| 26.09.2024 | 22,93 | 23,52 | 22,93 | 23,52 | 1,99% | 840,00 |
| 25.09.2024 | 23,21 | 23,21 | 23,06 | 23,06 | -0,77% | - |
| 24.09.2024 | 23,28 | 23,28 | 23,24 | 23,24 | -0,30% | - |
| 23.09.2024 | 23,31 | 23,31 | 23,31 | 23,31 | -1,19% | - |
| 20.09.2024 | 23,78 | 23,78 | 23,59 | 23,59 | -1,05% | - |
| 19.09.2024 | 23,84 | 23,84 | 23,84 | 23,84 | 0,34% | - |
| 18.09.2024 | 23,76 | 23,76 | 23,76 | 23,76 | -0,63% | - |
| 17.09.2024 | 23,19 | 23,91 | 23,19 | 23,91 | 2,84% | 100,00 |
| 16.09.2024 | 23,39 | 23,39 | 23,25 | 23,25 | -0,98% | - |
| 13.09.2024 | 22,67 | 23,48 | 22,67 | 23,48 | 5,58% | - |
| 12.09.2024 | 22,24 | 22,24 | 22,24 | 22,24 | 0,36% | - |
| 11.09.2024 | 22,37 | 22,37 | 22,00 | 22,16 | -2,16% | 800,00 |
| 10.09.2024 | 22,73 | 22,73 | 22,65 | 22,65 | -0,66% | - |
| 09.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,18% | 37,00 |
| 06.09.2024 | 22,24 | 22,76 | 22,24 | 22,76 | 0,89% | 79,00 |
| 05.09.2024 | 22,78 | 23,00 | 22,56 | 22,56 | -1,70% | 650,00 |
| 04.09.2024 | 22,31 | 22,95 | 22,31 | 22,95 | 1,77% | - |
| 03.09.2024 | 23,12 | 23,12 | 22,55 | 22,55 | -0,40% | 43,00 |
| 02.09.2024 | 22,64 | 22,64 | 22,64 | 22,64 | -0,79% | - |
| 30.08.2024 | 22,60 | 22,82 | 22,60 | 22,82 | 0,40% | - |
| 29.08.2024 | 22,06 | 22,73 | 22,06 | 22,73 | 3,04% | - |
| 28.08.2024 | 22,51 | 22,55 | 22,06 | 22,06 | -2,13% | 50,00 |
| 27.08.2024 | 22,38 | 22,54 | 22,38 | 22,54 | 0,36% | - |
| 26.08.2024 | 22,46 | 22,46 | 22,46 | 22,46 | -0,13% | - |
| 23.08.2024 | 21,49 | 22,49 | 21,49 | 22,49 | 4,02% | - |
| 22.08.2024 | 21,80 | 21,80 | 21,62 | 21,62 | -1,46% | - |
| 21.08.2024 | 21,63 | 21,94 | 21,63 | 21,94 | 1,11% | - |
| 20.08.2024 | 22,86 | 22,86 | 21,70 | 21,70 | -5,24% | 42,00 |
| 19.08.2024 | 22,82 | 22,90 | 22,82 | 22,90 | -0,78% | - |
| 16.08.2024 | 23,12 | 23,12 | 23,08 | 23,08 | -1,03% | - |
| 15.08.2024 | 22,26 | 23,32 | 22,26 | 23,32 | 4,57% | 120,00 |
| 14.08.2024 | 22,17 | 22,30 | 22,17 | 22,30 | 2,58% | - |
| 13.08.2024 | 21,74 | 21,74 | 21,74 | 21,74 | -0,28% | - |
| 12.08.2024 | 21,84 | 21,84 | 21,80 | 21,80 | -1,45% | - |
| 09.08.2024 | 22,05 | 22,12 | 22,05 | 22,12 | 1,56% | - |
| 08.08.2024 | 21,41 | 21,78 | 21,41 | 21,78 | 0,23% | 60,00 |
| 07.08.2024 | 21,99 | 21,99 | 21,73 | 21,73 | -2,16% | - |
| 06.08.2024 | 22,25 | 22,25 | 22,21 | 22,21 | -1,90% | 300,00 |