73,860€
-0,49%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 74,12 | 74,12 | 74,12 | 74,12 | -0,13% | - |
| 20.02.2025 | 74,22 | 74,22 | 74,22 | 74,22 | 0,27% | - |
| 19.02.2025 | 74,02 | 74,02 | 74,02 | 74,02 | 1,26% | - |
| 18.02.2025 | 72,54 | 73,10 | 72,54 | 73,10 | 1,16% | 237,00 |
| 17.02.2025 | 72,26 | 72,26 | 72,26 | 72,26 | -2,32% | - |
| 14.02.2025 | 73,98 | 73,98 | 73,98 | 73,98 | 0,24% | - |
| 13.02.2025 | 73,80 | 73,80 | 73,80 | 73,80 | -0,89% | - |
| 12.02.2025 | 74,46 | 74,46 | 74,46 | 74,46 | -2,18% | - |
| 11.02.2025 | 76,12 | 76,12 | 76,12 | 76,12 | -0,37% | - |
| 10.02.2025 | 76,40 | 76,40 | 76,40 | 76,40 | -0,18% | - |
| 07.02.2025 | 76,54 | 76,54 | 76,54 | 76,54 | -2,70% | - |
| 06.02.2025 | 78,66 | 78,66 | 78,66 | 78,66 | 2,34% | - |
| 05.02.2025 | 76,86 | 76,86 | 76,86 | 76,86 | 0,08% | - |
| 04.02.2025 | 76,80 | 76,80 | 76,80 | 76,80 | -0,41% | - |
| 03.02.2025 | 77,12 | 77,12 | 77,12 | 77,12 | 0,34% | - |
| 31.01.2025 | 76,86 | 76,86 | 76,86 | 76,86 | 0,37% | - |
| 30.01.2025 | 76,58 | 76,58 | 76,58 | 76,58 | -0,67% | - |
| 29.01.2025 | 72,72 | 77,10 | 72,72 | 77,10 | 5,41% | 25,00 |
| 28.01.2025 | 73,14 | 73,14 | 73,14 | 73,14 | 4,82% | - |
| 27.01.2025 | 69,78 | 69,78 | 69,78 | 69,78 | -1,94% | - |
| 24.01.2025 | 71,16 | 71,16 | 71,16 | 71,16 | -1,08% | - |
| 23.01.2025 | 71,94 | 71,94 | 71,94 | 71,94 | 1,18% | - |
| 22.01.2025 | 71,10 | 71,10 | 71,10 | 71,10 | 1,02% | - |
| 21.01.2025 | 70,38 | 70,38 | 70,38 | 70,38 | -0,54% | - |
| 20.01.2025 | 70,76 | 70,76 | 70,76 | 70,76 | 1,52% | - |
| 17.01.2025 | 69,54 | 69,70 | 69,54 | 69,70 | 0,99% | 3,00 |
| 16.01.2025 | 69,02 | 69,02 | 69,02 | 69,02 | 0,26% | - |
| 15.01.2025 | 68,84 | 68,84 | 68,84 | 68,84 | -0,58% | - |
| 14.01.2025 | 68,78 | 69,24 | 68,78 | 69,24 | 2,21% | 180,00 |
| 13.01.2025 | 67,74 | 67,74 | 67,74 | 67,74 | -1,28% | - |
| 10.01.2025 | 68,62 | 68,62 | 68,62 | 68,62 | 0,06% | - |
| 09.01.2025 | 68,58 | 68,58 | 68,58 | 68,58 | -0,67% | - |
| 08.01.2025 | 69,04 | 69,04 | 69,04 | 69,04 | 0,64% | - |
| 07.01.2025 | 68,60 | 68,60 | 68,60 | 68,60 | 2,73% | - |
| 06.01.2025 | 66,78 | 66,78 | 66,78 | 66,78 | 0,36% | - |
| 03.01.2025 | 66,54 | 66,54 | 66,54 | 66,54 | -0,33% | - |
| 02.01.2025 | 66,76 | 66,76 | 66,76 | 66,76 | -0,60% | - |
| 30.12.2024 | 67,16 | 67,16 | 67,16 | 67,16 | -0,91% | - |
| 27.12.2024 | 67,78 | 67,78 | 67,78 | 67,78 | 1,35% | - |
| 23.12.2024 | 66,96 | 66,96 | 66,88 | 66,88 | 1,24% | 340,00 |
| 20.12.2024 | 66,06 | 66,06 | 66,06 | 66,06 | -2,60% | - |
| 19.12.2024 | 67,82 | 67,82 | 67,82 | 67,82 | -2,53% | - |
| 18.12.2024 | 69,58 | 69,58 | 69,58 | 69,58 | -2,22% | - |
| 17.12.2024 | 71,16 | 71,16 | 71,16 | 71,16 | -2,06% | - |
| 16.12.2024 | 72,66 | 72,66 | 72,66 | 72,66 | -1,09% | 340,00 |
| 13.12.2024 | 73,46 | 73,46 | 73,46 | 73,46 | 1,24% | - |
| 12.12.2024 | 72,56 | 72,56 | 72,56 | 72,56 | 2,43% | - |
| 11.12.2024 | 70,84 | 70,84 | 70,84 | 70,84 | 0,28% | - |
| 10.12.2024 | 70,64 | 70,64 | 70,64 | 70,64 | 2,47% | - |
| 09.12.2024 | 68,94 | 68,94 | 68,94 | 68,94 | 1,00% | - |
| 06.12.2024 | 68,26 | 68,26 | 68,26 | 68,26 | -3,15% | - |
| 05.12.2024 | 70,48 | 70,48 | 70,48 | 70,48 | -1,21% | - |
| 04.12.2024 | 71,34 | 71,34 | 71,34 | 71,34 | -1,63% | - |
| 03.12.2024 | 72,52 | 72,52 | 72,52 | 72,52 | 1,85% | - |
| 02.12.2024 | 71,20 | 71,20 | 71,20 | 71,20 | -2,79% | - |
| 29.11.2024 | 73,24 | 73,24 | 73,24 | 73,24 | -0,22% | - |
| 28.11.2024 | 73,40 | 73,40 | 73,40 | 73,40 | -0,05% | - |
| 27.11.2024 | 73,44 | 73,44 | 73,44 | 73,44 | 0,52% | - |
| 26.11.2024 | 73,06 | 73,06 | 73,06 | 73,06 | 2,12% | - |
| 25.11.2024 | 71,54 | 71,54 | 71,54 | 71,54 | 1,94% | - |
| 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% | - |