10,333€
6,19%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.04.2026 | 10,19 | 10,46 | 9,96 | 10,41 | 6,99% | - |
| 13.04.2026 | 9,73 | 9,73 | 9,73 | 9,73 | -1,48% | - |
| 10.04.2026 | 9,92 | 9,92 | 9,88 | 9,88 | -1,83% | - |
| 09.04.2026 | 10,05 | 10,06 | 10,02 | 10,06 | -1,03% | 650,00 |
| 08.04.2026 | 9,88 | 10,17 | 9,88 | 10,17 | 2,99% | - |
| 07.04.2026 | 9,87 | 9,87 | 9,87 | 9,87 | -1,02% | - |
| 02.04.2026 | 10,10 | 10,10 | 9,97 | 9,97 | -0,26% | 200,00 |
| 01.04.2026 | 9,82 | 10,00 | 9,82 | 10,00 | 0,60% | - |
| 31.03.2026 | 9,61 | 9,94 | 9,61 | 9,94 | 3,48% | - |
| 30.03.2026 | 9,77 | 9,77 | 9,60 | 9,60 | -3,44% | - |
| 27.03.2026 | 9,95 | 9,95 | 9,95 | 9,95 | -0,64% | - |
| 26.03.2026 | 9,92 | 10,01 | 9,92 | 10,01 | 0,12% | - |
| 25.03.2026 | 9,72 | 10,00 | 9,72 | 10,00 | 2,29% | 500,00 |
| 24.03.2026 | 9,80 | 9,80 | 9,77 | 9,77 | -0,20% | - |
| 23.03.2026 | 9,25 | 9,79 | 9,25 | 9,79 | 5,52% | - |
| 20.03.2026 | 9,50 | 9,54 | 9,28 | 9,28 | -3,39% | 100,00 |
| 19.03.2026 | 9,91 | 9,91 | 9,61 | 9,61 | -4,02% | - |
| 18.03.2026 | 10,46 | 10,82 | 10,01 | 10,01 | -4,62% | 35,00 |
| 17.03.2026 | 9,96 | 10,50 | 9,96 | 10,50 | 4,64% | - |
| 16.03.2026 | 9,96 | 10,03 | 9,96 | 10,03 | 0,40% | - |
| 13.03.2026 | 10,11 | 10,11 | 9,99 | 9,99 | -1,58% | - |
| 12.03.2026 | 10,74 | 10,75 | 10,15 | 10,15 | -6,84% | 1.100,00 |
| 11.03.2026 | 10,73 | 10,90 | 10,73 | 10,90 | 0,60% | - |
| 10.03.2026 | 10,76 | 10,83 | 10,76 | 10,83 | -1,37% | - |
| 09.03.2026 | 10,61 | 10,98 | 10,61 | 10,98 | 0,87% | - |
| 06.03.2026 | 11,27 | 11,27 | 10,89 | 10,89 | -3,67% | - |
| 05.03.2026 | 11,32 | 11,32 | 11,30 | 11,30 | -1,22% | - |
| 04.03.2026 | 11,33 | 11,44 | 11,33 | 11,44 | 0,09% | - |
| 03.03.2026 | 11,92 | 11,92 | 11,43 | 11,43 | -5,69% | - |
| 02.03.2026 | 12,10 | 12,12 | 12,10 | 12,12 | 17,10% | - |
| 27.02.2026 | 10,35 | 10,35 | 10,35 | 10,35 | -2,63% | - |
| 26.02.2026 | 10,58 | 10,63 | 10,58 | 10,63 | -0,51% | - |
| 25.02.2026 | 10,91 | 10,91 | 10,69 | 10,69 | -3,35% | - |
| 24.02.2026 | 10,46 | 11,06 | 10,46 | 11,06 | 4,74% | 5,00 |
| 23.02.2026 | 10,32 | 10,56 | 10,32 | 10,56 | -0,61% | - |
| 20.02.2026 | 10,44 | 10,62 | 10,44 | 10,62 | 0,76% | - |
| 19.02.2026 | 10,37 | 10,54 | 10,37 | 10,54 | 0,67% | - |
| 18.02.2026 | 10,29 | 10,47 | 10,29 | 10,47 | 0,58% | - |
| 17.02.2026 | 10,68 | 10,68 | 10,41 | 10,41 | -4,10% | - |
| 16.02.2026 | 10,71 | 10,86 | 10,71 | 10,86 | -0,14% | - |
| 13.02.2026 | 10,53 | 10,87 | 10,53 | 10,87 | 1,64% | - |
| 12.02.2026 | 11,35 | 11,35 | 10,70 | 10,70 | -6,63% | - |
| 11.02.2026 | 11,48 | 11,48 | 11,46 | 11,46 | -1,25% | - |
| 10.02.2026 | 11,27 | 11,60 | 11,27 | 11,60 | 1,18% | - |
| 09.02.2026 | 11,40 | 11,86 | 11,40 | 11,47 | 11,36% | 60,00 |
| 06.02.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -2,37% | - |
| 05.02.2026 | 10,40 | 10,55 | 10,40 | 10,55 | 0,09% | - |
| 04.02.2026 | 9,94 | 10,54 | 9,94 | 10,54 | 5,39% | 300,00 |
| 03.02.2026 | 10,16 | 10,16 | 10,00 | 10,00 | -2,43% | - |
| 02.02.2026 | 10,30 | 10,30 | 10,25 | 10,25 | -1,54% | - |
| 30.01.2026 | 10,00 | 10,41 | 10,00 | 10,41 | 2,61% | - |
| 29.01.2026 | 10,07 | 10,14 | 10,07 | 10,14 | -0,39% | - |
| 28.01.2026 | 10,43 | 10,43 | 10,18 | 10,18 | -3,37% | - |
| 27.01.2026 | 10,48 | 10,54 | 10,48 | 10,54 | -0,38% | - |
| 26.01.2026 | 10,56 | 10,58 | 10,56 | 10,58 | -0,61% | - |
| 23.01.2026 | 10,85 | 10,85 | 10,64 | 10,64 | -2,43% | - |
| 22.01.2026 | 10,68 | 11,11 | 10,68 | 10,91 | 0,28% | 500,00 |
| 21.01.2026 | 10,07 | 10,88 | 10,07 | 10,88 | 6,88% | - |
| 20.01.2026 | 10,12 | 10,18 | 10,12 | 10,18 | -0,54% | - |
| 19.01.2026 | 10,22 | 10,23 | 10,22 | 10,23 | -2,06% | - |
| 16.01.2026 | 10,63 | 10,63 | 10,45 | 10,45 | -1,97% | - |
| 15.01.2026 | 10,38 | 10,66 | 10,38 | 10,66 | 1,62% | 150,00 |
| 14.01.2026 | 10,16 | 10,49 | 10,16 | 10,49 | 1,90% | - |
| 13.01.2026 | 10,50 | 10,50 | 10,25 | 10,29 | -2,46% | 1.010,00 |
| 12.01.2026 | 11,23 | 11,23 | 10,55 | 10,55 | -2,76% | 196,00 |
| 09.01.2026 | 10,49 | 10,85 | 10,49 | 10,85 | 1,97% | - |
| 08.01.2026 | 10,44 | 10,64 | 10,44 | 10,64 | 1,33% | - |
| 07.01.2026 | 10,36 | 10,77 | 10,36 | 10,50 | 0,43% | 188,00 |
| 06.01.2026 | 9,75 | 10,46 | 9,75 | 10,46 | 6,21% | - |
| 05.01.2026 | 9,40 | 10,00 | 9,40 | 9,84 | 2,43% | 200,00 |
| 02.01.2026 | 9,96 | 9,96 | 9,61 | 9,61 | 0,22% | 710,00 |
| 30.12.2025 | 9,55 | 9,59 | 9,55 | 9,59 | 0,62% | - |
| 29.12.2025 | 9,53 | 9,53 | 9,53 | 9,53 | 2,78% | - |
| 23.12.2025 | 9,33 | 9,33 | 9,27 | 9,27 | -2,26% | - |
| 22.12.2025 | 9,35 | 9,49 | 9,35 | 9,49 | 0,55% | - |
| 19.12.2025 | 9,25 | 9,43 | 9,25 | 9,43 | -1,30% | - |
| 18.12.2025 | 9,50 | 9,56 | 9,50 | 9,56 | -0,85% | - |
| 17.12.2025 | 9,49 | 9,90 | 9,49 | 9,64 | 0,63% | 550,00 |
| 16.12.2025 | 9,45 | 9,58 | 9,45 | 9,58 | -0,40% | - |
| 15.12.2025 | 9,67 | 9,67 | 9,62 | 9,62 | -1,52% | - |
| 12.12.2025 | 9,68 | 9,77 | 9,68 | 9,77 | -0,20% | - |
| 11.12.2025 | 9,66 | 10,00 | 9,66 | 9,79 | -0,95% | 50,00 |
| 10.12.2025 | 9,33 | 9,88 | 9,33 | 9,88 | 4,40% | 500,00 |
| 09.12.2025 | 9,25 | 9,73 | 9,25 | 9,46 | -0,08% | 244,00 |
| 08.12.2025 | 9,44 | 9,47 | 9,44 | 9,47 | -1,04% | - |
| 05.12.2025 | 9,45 | 9,57 | 9,45 | 9,57 | 0,61% | - |
| 04.12.2025 | 9,51 | 9,51 | 9,51 | 9,51 | -1,10% | - |
| 03.12.2025 | 9,34 | 9,65 | 9,34 | 9,62 | 1,33% | 60,00 |
| 02.12.2025 | 9,40 | 9,49 | 9,40 | 9,49 | -0,84% | - |
| 01.12.2025 | 9,52 | 9,57 | 9,52 | 9,57 | -0,95% | - |
| 28.11.2025 | 9,98 | 9,98 | 9,67 | 9,67 | 1,09% | 28,00 |
| 27.11.2025 | 9,52 | 9,56 | 9,52 | 9,56 | -1,38% | - |
| 26.11.2025 | 9,47 | 9,91 | 9,47 | 9,70 | 2,26% | 100,00 |
| 25.11.2025 | 9,08 | 9,48 | 9,08 | 9,48 | 3,40% | - |
| 24.11.2025 | 8,99 | 9,17 | 8,99 | 9,17 | 0,86% | - |
| 21.11.2025 | 8,47 | 9,09 | 8,47 | 9,09 | 7,34% | - |
| 20.11.2025 | 8,59 | 8,59 | 8,47 | 8,47 | -2,04% | - |
| 19.11.2025 | 8,66 | 8,80 | 8,65 | 8,65 | -1,30% | 200,00 |
| 18.11.2025 | 8,73 | 8,92 | 8,73 | 8,76 | -0,82% | 700,00 |
| 17.11.2025 | 8,88 | 8,91 | 8,83 | 8,83 | -1,87% | 300,00 |