25,890€
1,17%
Echtzeit-Aktienkurs DENTSPLY SIRONA
Bid:
Ask:
Aktienkurse zur DENTSPLY SIRONA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 26,54 | 26,54 | 25,86 | 25,86 | 1,06% | 150,00 |
| 09.05.2024 | 25,59 | 25,59 | 25,59 | 25,59 | -0,89% | - |
| 08.05.2024 | 25,99 | 26,46 | 25,82 | 25,82 | -1,75% | 45,00 |
| 07.05.2024 | 25,99 | 26,28 | 25,99 | 26,28 | 0,96% | - |
| 06.05.2024 | 26,03 | 26,03 | 26,03 | 26,03 | 0,27% | - |
| 03.05.2024 | 26,31 | 26,89 | 25,96 | 25,96 | -4,91% | 300,00 |
| 02.05.2024 | 27,81 | 27,81 | 27,30 | 27,30 | -2,71% | 21,00 |
| 30.04.2024 | 28,33 | 28,33 | 28,06 | 28,06 | -1,68% | - |
| 29.04.2024 | 28,27 | 28,54 | 28,27 | 28,54 | 0,00% | - |
| 26.04.2024 | 28,02 | 28,54 | 28,02 | 28,54 | 1,24% | - |
| 25.04.2024 | 28,46 | 28,46 | 28,19 | 28,19 | -1,88% | - |
| 24.04.2024 | 28,56 | 28,73 | 28,56 | 28,73 | 0,24% | - |
| 23.04.2024 | 28,22 | 28,66 | 28,22 | 28,66 | 0,28% | - |
| 22.04.2024 | 28,40 | 28,58 | 28,40 | 28,58 | 0,28% | - |
| 19.04.2024 | 28,31 | 28,50 | 28,31 | 28,50 | 1,21% | - |
| 18.04.2024 | 28,19 | 28,19 | 28,16 | 28,16 | -1,19% | 130,00 |
| 17.04.2024 | 28,66 | 28,66 | 28,50 | 28,50 | -1,99% | - |
| 16.04.2024 | 28,74 | 29,08 | 28,74 | 29,08 | -0,31% | 250,00 |
| 15.04.2024 | 29,17 | 29,17 | 29,17 | 29,17 | -1,82% | - |
| 12.04.2024 | 29,71 | 29,71 | 29,71 | 29,71 | 0,10% | - |
| 11.04.2024 | 29,84 | 29,84 | 29,68 | 29,68 | -0,80% | 100,00 |
| 10.04.2024 | 29,99 | 29,99 | 29,92 | 29,92 | -1,09% | - |
| 09.04.2024 | 29,34 | 30,25 | 29,34 | 30,25 | 2,61% | - |
| 08.04.2024 | 29,48 | 29,48 | 29,48 | 29,48 | -0,71% | - |
| 05.04.2024 | 29,17 | 29,69 | 29,17 | 29,69 | 1,12% | - |
| 04.04.2024 | 29,10 | 29,36 | 29,10 | 29,36 | -0,03% | - |
| 03.04.2024 | 29,67 | 29,80 | 29,37 | 29,37 | -1,08% | 50,00 |
| 02.04.2024 | 29,66 | 29,69 | 29,66 | 29,69 | -3,16% | 50,00 |
| 28.03.2024 | 30,76 | 30,78 | 30,66 | 30,66 | -0,07% | 250,00 |
| 27.03.2024 | 29,72 | 30,68 | 29,72 | 30,68 | 2,54% | - |
| 26.03.2024 | 30,08 | 30,08 | 29,92 | 29,92 | -0,99% | - |
| 25.03.2024 | 30,08 | 30,22 | 30,08 | 30,22 | 0,07% | - |
| 22.03.2024 | 30,66 | 30,66 | 30,20 | 30,20 | -1,69% | - |
| 21.03.2024 | 30,30 | 30,72 | 30,30 | 30,72 | 1,05% | - |
| 20.03.2024 | 30,22 | 30,40 | 30,22 | 30,40 | 0,00% | - |
| 19.03.2024 | 30,18 | 30,42 | 30,18 | 30,40 | 1,54% | 200,00 |
| 18.03.2024 | 29,94 | 29,94 | 29,94 | 29,94 | -0,07% | - |
| 15.03.2024 | 30,08 | 30,08 | 29,96 | 29,96 | -0,86% | - |
| 14.03.2024 | 31,46 | 31,46 | 30,22 | 30,22 | -3,64% | - |
| 13.03.2024 | 30,54 | 31,36 | 30,54 | 31,36 | 2,28% | - |
| 12.03.2024 | 30,40 | 30,66 | 30,40 | 30,66 | 0,46% | - |
| 11.03.2024 | 30,66 | 30,66 | 30,52 | 30,52 | -0,78% | - |
| 08.03.2024 | 30,16 | 30,76 | 30,16 | 30,76 | 0,98% | 1,00 |
| 07.03.2024 | 30,26 | 30,46 | 30,26 | 30,46 | -0,39% | - |
| 06.03.2024 | 30,32 | 30,72 | 30,32 | 30,58 | 0,20% | 2,00 |
| 05.03.2024 | 30,30 | 30,52 | 30,30 | 30,52 | 1,26% | - |
| 04.03.2024 | 30,14 | 30,14 | 30,14 | 30,14 | -1,37% | - |
| 01.03.2024 | 29,94 | 30,56 | 29,94 | 30,56 | 1,80% | - |
| 29.02.2024 | 31,06 | 31,06 | 30,02 | 30,02 | -1,96% | 100,00 |
| 28.02.2024 | 30,76 | 31,38 | 30,62 | 30,62 | -0,91% | 20,00 |
| 27.02.2024 | 30,72 | 30,90 | 30,72 | 30,90 | -0,13% | 400,00 |
| 26.02.2024 | 30,94 | 30,94 | 30,94 | 30,94 | -1,21% | - |
| 23.02.2024 | 30,68 | 31,32 | 30,68 | 31,32 | 1,10% | - |
| 22.02.2024 | 30,24 | 30,98 | 30,24 | 30,98 | 1,84% | - |
| 21.02.2024 | 30,82 | 30,82 | 30,42 | 30,42 | -2,19% | - |
| 20.02.2024 | 30,78 | 31,10 | 30,78 | 31,10 | 0,84% | - |
| 19.02.2024 | 30,84 | 30,84 | 30,84 | 30,84 | -0,58% | - |
| 16.02.2024 | 31,10 | 31,10 | 31,02 | 31,02 | -0,64% | - |
| 15.02.2024 | 30,18 | 31,22 | 30,18 | 31,22 | 3,10% | 600,00 |
| 14.02.2024 | 30,02 | 30,28 | 30,02 | 30,28 | 0,46% | - |
| 13.02.2024 | 30,76 | 30,76 | 30,14 | 30,14 | -2,84% | - |
| 12.02.2024 | 30,04 | 31,02 | 30,04 | 31,02 | 2,38% | - |
| 09.02.2024 | 30,42 | 30,42 | 30,30 | 30,30 | -1,11% | - |
| 08.02.2024 | 30,94 | 30,94 | 30,64 | 30,64 | -1,67% | 120,00 |
| 07.02.2024 | 31,40 | 31,40 | 31,16 | 31,16 | 1,56% | - |
| 06.02.2024 | 30,68 | 30,68 | 30,68 | 30,68 | -1,98% | 227,00 |
| 05.02.2024 | 31,30 | 31,30 | 31,30 | 31,30 | -1,01% | 400,00 |
| 02.02.2024 | 31,56 | 31,62 | 31,56 | 31,62 | -0,69% | - |
| 01.02.2024 | 31,90 | 31,90 | 31,84 | 31,84 | -0,93% | - |
| 31.01.2024 | 32,10 | 32,14 | 32,10 | 32,14 | 0,00% | - |
| 30.01.2024 | 32,34 | 32,34 | 32,14 | 32,14 | -1,23% | - |
| 29.01.2024 | 31,88 | 32,54 | 31,88 | 32,54 | 1,43% | - |
| 26.01.2024 | 31,92 | 32,08 | 31,92 | 32,08 | -0,37% | 25,00 |
| 25.01.2024 | 31,58 | 32,20 | 31,58 | 32,20 | 1,64% | - |
| 24.01.2024 | 32,36 | 32,36 | 31,68 | 31,68 | -2,88% | - |
| 23.01.2024 | 32,90 | 32,90 | 32,62 | 32,62 | 0,55% | - |
| 22.01.2024 | 32,44 | 32,44 | 32,44 | 32,44 | -0,92% | - |
| 19.01.2024 | 32,68 | 32,74 | 32,68 | 32,74 | -0,67% | - |
| 18.01.2024 | 32,30 | 32,96 | 32,30 | 32,96 | 1,35% | - |
| 17.01.2024 | 32,60 | 32,60 | 32,52 | 32,52 | -1,33% | - |
| 16.01.2024 | 32,98 | 33,66 | 32,96 | 32,96 | -0,18% | 227,00 |
| 15.01.2024 | 33,02 | 33,02 | 33,02 | 33,02 | -0,84% | - |
| 12.01.2024 | 32,94 | 33,30 | 32,94 | 33,30 | 0,30% | - |
| 11.01.2024 | 33,80 | 33,80 | 33,20 | 33,20 | -2,41% | - |
| 10.01.2024 | 33,04 | 34,02 | 33,04 | 34,02 | 2,10% | - |
| 09.01.2024 | 32,40 | 33,32 | 32,40 | 33,32 | 4,45% | - |
| 08.01.2024 | 31,90 | 31,90 | 31,90 | 31,90 | -1,12% | - |
| 05.01.2024 | 32,32 | 32,32 | 32,26 | 32,26 | 0,00% | - |
| 04.01.2024 | 32,26 | 32,26 | 32,26 | 32,26 | 1,51% | 25,00 |
| 03.01.2024 | 32,16 | 32,16 | 31,78 | 31,78 | -1,91% | - |
| 02.01.2024 | 31,94 | 32,40 | 31,94 | 32,40 | 1,69% | - |
| 29.12.2023 | 31,86 | 31,86 | 31,86 | 31,86 | -0,75% | - |
| 28.12.2023 | 31,60 | 32,10 | 31,60 | 32,10 | 0,88% | - |
| 27.12.2023 | 31,82 | 31,82 | 31,82 | 31,82 | -0,06% | - |
| 22.12.2023 | 31,54 | 31,84 | 31,54 | 31,84 | 0,00% | - |
| 21.12.2023 | 30,86 | 31,84 | 30,86 | 31,84 | 2,58% | 350,00 |
| 20.12.2023 | 31,32 | 31,58 | 31,04 | 31,04 | -1,40% | 414,00 |
| 19.12.2023 | 30,84 | 31,48 | 30,84 | 31,48 | 1,42% | - |
| 18.12.2023 | 31,22 | 31,26 | 30,86 | 31,04 | -1,71% | 860,00 |
| 15.12.2023 | 31,10 | 31,72 | 31,10 | 31,58 | 1,22% | 20,00 |