72,120€
3,56%
Echtzeit-Aktienkurs Henry Schein
Bid:
Ask:
Aktienkurse zur Henry Schein Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 70,18 | 70,18 | 70,18 | 70,18 | 1,09% | - |
| 21.11.2024 | 69,83 | 70,27 | 68,38 | 69,42 | -1,59% | - |
| 20.11.2024 | 70,54 | 70,54 | 70,54 | 70,54 | 1,32% | - |
| 19.11.2024 | 69,62 | 69,62 | 69,62 | 69,62 | 6,91% | - |
| 18.11.2024 | 65,12 | 65,12 | 65,12 | 65,12 | 4,16% | - |
| 15.11.2024 | 62,52 | 62,52 | 62,52 | 62,52 | -2,19% | - |
| 14.11.2024 | 63,92 | 63,92 | 63,92 | 63,92 | 0,95% | - |
| 13.11.2024 | 63,32 | 63,32 | 63,32 | 63,32 | -1,03% | - |
| 12.11.2024 | 63,98 | 63,98 | 63,98 | 63,98 | 0,76% | - |
| 11.11.2024 | 63,50 | 63,50 | 63,50 | 63,50 | -1,06% | - |
| 08.11.2024 | 64,18 | 64,18 | 64,18 | 64,18 | -4,18% | - |
| 07.11.2024 | 66,98 | 66,98 | 66,98 | 66,98 | 3,33% | - |
| 06.11.2024 | 64,82 | 64,82 | 64,82 | 64,82 | 2,69% | - |
| 05.11.2024 | 66,28 | 66,76 | 63,12 | 63,12 | -2,11% | 153,00 |
| 04.11.2024 | 64,48 | 64,48 | 64,48 | 64,48 | 0,12% | - |
| 01.11.2024 | 64,40 | 64,40 | 64,40 | 64,40 | 0,31% | - |
| 31.10.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -1,05% | - |
| 30.10.2024 | 64,88 | 64,88 | 64,88 | 64,88 | -1,04% | - |
| 29.10.2024 | 65,56 | 65,56 | 65,56 | 65,56 | 1,17% | - |
| 28.10.2024 | 64,80 | 64,80 | 64,80 | 64,80 | -0,67% | - |
| 25.10.2024 | 65,24 | 65,24 | 65,24 | 65,24 | 0,49% | - |
| 24.10.2024 | 64,92 | 64,92 | 64,92 | 64,92 | -1,01% | - |
| 23.10.2024 | 65,58 | 65,58 | 65,58 | 65,58 | -0,33% | - |
| 22.10.2024 | 65,80 | 65,80 | 65,80 | 65,80 | -0,87% | - |
| 21.10.2024 | 66,38 | 66,38 | 66,38 | 66,38 | 0,82% | - |
| 18.10.2024 | 65,84 | 65,84 | 65,84 | 65,84 | 0,06% | - |
| 17.10.2024 | 65,80 | 65,80 | 65,80 | 65,80 | 1,20% | - |
| 16.10.2024 | 65,08 | 65,08 | 65,02 | 65,02 | 0,12% | 36,00 |
| 15.10.2024 | 64,94 | 64,94 | 64,94 | 64,94 | 1,03% | - |
| 14.10.2024 | 64,28 | 64,28 | 64,28 | 64,28 | 0,75% | - |
| 11.10.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -0,59% | - |
| 10.10.2024 | 64,18 | 64,18 | 64,18 | 64,18 | 1,17% | - |
| 09.10.2024 | 63,44 | 63,44 | 63,44 | 63,44 | 0,95% | - |
| 08.10.2024 | 62,84 | 62,84 | 62,84 | 62,84 | -1,81% | - |
| 07.10.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 0,47% | - |
| 04.10.2024 | 63,70 | 63,70 | 63,70 | 63,70 | -0,81% | - |
| 03.10.2024 | 64,22 | 64,22 | 64,22 | 64,22 | -0,71% | - |
| 02.10.2024 | 64,68 | 64,68 | 64,68 | 64,68 | -0,77% | - |
| 01.10.2024 | 65,18 | 65,18 | 65,18 | 65,18 | -0,18% | - |
| 30.09.2024 | 65,30 | 65,30 | 65,30 | 65,30 | 3,42% | - |
| 27.09.2024 | 63,14 | 63,14 | 63,14 | 63,14 | -0,03% | - |
| 26.09.2024 | 62,66 | 63,16 | 62,66 | 63,16 | 1,25% | 60,00 |
| 25.09.2024 | 62,80 | 62,80 | 62,38 | 62,38 | -2,83% | 100,00 |
| 24.09.2024 | 64,20 | 64,20 | 64,20 | 64,20 | 0,98% | - |
| 23.09.2024 | 63,58 | 63,58 | 63,58 | 63,58 | -1,70% | - |
| 20.09.2024 | 64,68 | 64,68 | 64,68 | 64,68 | -2,12% | - |
| 19.09.2024 | 65,58 | 66,08 | 65,58 | 66,08 | 3,48% | 25,00 |
| 18.09.2024 | 63,86 | 63,86 | 63,86 | 63,86 | 2,08% | - |
| 17.09.2024 | 62,56 | 62,56 | 62,56 | 62,56 | -0,86% | - |
| 16.09.2024 | 63,10 | 63,10 | 63,10 | 63,10 | 2,97% | - |
| 13.09.2024 | 61,28 | 61,28 | 61,28 | 61,28 | 1,02% | - |
| 12.09.2024 | 60,66 | 60,66 | 60,66 | 60,66 | -0,13% | - |
| 11.09.2024 | 60,72 | 60,74 | 60,72 | 60,74 | -2,16% | 60,00 |
| 10.09.2024 | 62,08 | 62,08 | 62,08 | 62,08 | 0,00% | - |
| 09.09.2024 | 62,08 | 62,08 | 62,08 | 62,08 | -0,45% | - |
| 06.09.2024 | 62,54 | 62,54 | 62,36 | 62,36 | 0,23% | 60,00 |
| 05.09.2024 | 62,42 | 62,42 | 62,22 | 62,22 | -1,71% | 60,00 |
| 04.09.2024 | 63,30 | 63,30 | 63,30 | 63,30 | -0,31% | - |
| 03.09.2024 | 63,50 | 63,50 | 63,50 | 63,50 | 0,00% | - |
| 02.09.2024 | 63,50 | 63,50 | 63,50 | 63,50 | -0,41% | - |
| 30.08.2024 | 63,76 | 63,76 | 63,76 | 63,76 | 1,30% | - |
| 29.08.2024 | 62,94 | 62,94 | 62,94 | 62,94 | -2,45% | - |
| 28.08.2024 | 64,52 | 64,52 | 64,52 | 64,52 | 2,02% | - |
| 27.08.2024 | 63,24 | 63,24 | 63,24 | 63,24 | 0,25% | - |
| 26.08.2024 | 63,08 | 63,08 | 63,08 | 63,08 | 0,64% | - |
| 23.08.2024 | 62,68 | 62,68 | 62,68 | 62,68 | 0,38% | - |
| 22.08.2024 | 62,44 | 62,44 | 62,44 | 62,44 | 0,94% | - |
| 21.08.2024 | 61,86 | 61,86 | 61,86 | 61,86 | -1,50% | - |
| 20.08.2024 | 62,80 | 62,80 | 62,80 | 62,80 | -0,16% | - |
| 19.08.2024 | 62,90 | 62,90 | 62,90 | 62,90 | -0,76% | - |
| 16.08.2024 | 63,38 | 63,38 | 63,38 | 63,38 | 2,13% | - |
| 15.08.2024 | 62,06 | 62,06 | 62,06 | 62,06 | -1,40% | - |
| 14.08.2024 | 62,94 | 62,94 | 62,94 | 62,94 | 1,68% | - |
| 13.08.2024 | 61,90 | 61,90 | 61,90 | 61,90 | -1,62% | - |
| 12.08.2024 | 62,92 | 62,92 | 62,92 | 62,92 | 1,22% | - |
| 09.08.2024 | 62,16 | 62,16 | 62,16 | 62,16 | 3,32% | - |
| 08.08.2024 | 59,78 | 60,16 | 59,78 | 60,16 | -0,95% | 60,00 |
| 07.08.2024 | 58,52 | 60,74 | 58,52 | 60,74 | -0,23% | 60,00 |
| 06.08.2024 | 62,92 | 62,92 | 60,88 | 60,88 | -3,30% | 98,00 |
| 05.08.2024 | 62,96 | 62,96 | 62,96 | 62,96 | -4,14% | - |
| 02.08.2024 | 65,68 | 65,68 | 65,68 | 65,68 | -1,23% | - |
| 01.08.2024 | 66,50 | 66,50 | 66,50 | 66,50 | -1,60% | - |
| 31.07.2024 | 67,00 | 67,58 | 67,00 | 67,58 | 1,96% | 60,00 |
| 30.07.2024 | 65,80 | 66,28 | 65,80 | 66,28 | -0,42% | 60,00 |
| 29.07.2024 | 66,56 | 66,56 | 66,56 | 66,56 | 1,74% | - |
| 26.07.2024 | 65,42 | 65,42 | 65,42 | 65,42 | 1,36% | - |
| 25.07.2024 | 64,54 | 64,54 | 64,54 | 64,54 | 0,84% | - |
| 24.07.2024 | 64,00 | 64,00 | 64,00 | 64,00 | -1,27% | - |
| 23.07.2024 | 64,82 | 64,82 | 64,82 | 64,82 | -1,85% | - |
| 22.07.2024 | 64,46 | 66,04 | 64,46 | 66,04 | 2,04% | 178,00 |
| 19.07.2024 | 64,72 | 64,72 | 64,72 | 64,72 | -0,37% | - |
| 18.07.2024 | 64,96 | 64,96 | 64,96 | 64,96 | 5,52% | - |
| 17.07.2024 | 61,56 | 61,56 | 61,56 | 61,56 | 2,06% | - |
| 16.07.2024 | 60,32 | 60,32 | 60,32 | 60,32 | 1,07% | - |
| 15.07.2024 | 59,68 | 59,68 | 59,68 | 59,68 | 0,03% | - |
| 12.07.2024 | 59,66 | 59,66 | 59,66 | 59,66 | 1,15% | - |
| 11.07.2024 | 58,98 | 58,98 | 58,98 | 58,98 | -0,61% | - |
| 10.07.2024 | 59,34 | 59,34 | 59,34 | 59,34 | -0,54% | - |
| 09.07.2024 | 59,66 | 59,66 | 59,66 | 59,66 | -0,13% | - |
| 08.07.2024 | 59,74 | 59,74 | 59,74 | 59,74 | 0,10% | - |