14,048€
-0,41%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |