58,180€
-1,72%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 58,81 | 59,09 | 58,00 | 58,17 | -1,74% | - |
| 02.09.2025 | 59,20 | 59,20 | 59,20 | 59,20 | 0,24% | - |
| 01.09.2025 | 59,06 | 59,06 | 59,06 | 59,06 | 0,31% | - |
| 29.08.2025 | 58,88 | 58,88 | 58,88 | 58,88 | -0,27% | - |
| 28.08.2025 | 59,04 | 59,04 | 59,04 | 59,04 | -0,27% | - |
| 27.08.2025 | 59,20 | 59,20 | 59,20 | 59,20 | -1,10% | - |
| 26.08.2025 | 58,62 | 59,86 | 58,62 | 59,86 | 1,15% | 2.400,00 |
| 25.08.2025 | 59,18 | 59,18 | 59,18 | 59,18 | 1,02% | - |
| 22.08.2025 | 58,58 | 58,58 | 58,58 | 58,58 | -0,31% | - |
| 21.08.2025 | 58,76 | 58,76 | 58,76 | 58,76 | 0,58% | - |
| 20.08.2025 | 58,42 | 58,42 | 58,42 | 58,42 | 1,85% | - |
| 19.08.2025 | 57,36 | 57,36 | 57,36 | 57,36 | -0,69% | - |
| 18.08.2025 | 57,76 | 57,76 | 57,76 | 57,76 | -0,52% | - |
| 15.08.2025 | 58,06 | 58,06 | 58,06 | 58,06 | -0,96% | - |
| 14.08.2025 | 58,62 | 58,62 | 58,62 | 58,62 | 1,84% | - |
| 13.08.2025 | 57,56 | 57,56 | 57,56 | 57,56 | 1,52% | - |
| 12.08.2025 | 56,70 | 56,70 | 56,70 | 56,70 | 0,39% | - |
| 11.08.2025 | 56,38 | 56,48 | 56,38 | 56,48 | 0,21% | 20,00 |
| 08.08.2025 | 56,36 | 56,36 | 56,36 | 56,36 | -0,53% | - |
| 07.08.2025 | 56,66 | 56,66 | 56,66 | 56,66 | 2,35% | - |
| 06.08.2025 | 55,36 | 55,36 | 55,36 | 55,36 | -8,47% | - |
| 05.08.2025 | 60,48 | 60,48 | 60,48 | 60,48 | 2,96% | - |
| 04.08.2025 | 58,74 | 58,74 | 58,74 | 58,74 | -0,17% | - |
| 01.08.2025 | 58,84 | 58,84 | 58,84 | 58,84 | -3,54% | - |
| 31.07.2025 | 61,00 | 61,00 | 61,00 | 61,00 | 0,79% | - |
| 30.07.2025 | 60,52 | 60,52 | 60,52 | 60,52 | -0,26% | - |
| 29.07.2025 | 60,68 | 60,68 | 60,68 | 60,68 | -0,36% | - |
| 28.07.2025 | 60,90 | 60,90 | 60,90 | 60,90 | -1,23% | - |
| 25.07.2025 | 61,66 | 61,66 | 61,66 | 61,66 | -1,82% | - |
| 24.07.2025 | 62,80 | 62,80 | 62,80 | 62,80 | 2,25% | - |
| 23.07.2025 | 61,42 | 61,42 | 61,42 | 61,42 | 4,38% | - |
| 22.07.2025 | 58,84 | 58,84 | 58,84 | 58,84 | -0,64% | - |
| 21.07.2025 | 59,22 | 59,22 | 59,22 | 59,22 | -0,80% | - |
| 18.07.2025 | 59,70 | 59,70 | 59,70 | 59,70 | 0,40% | - |
| 17.07.2025 | 59,46 | 59,46 | 59,46 | 59,46 | -1,65% | - |
| 16.07.2025 | 60,46 | 60,46 | 60,46 | 60,46 | 0,13% | - |
| 15.07.2025 | 60,38 | 60,38 | 60,38 | 60,38 | -2,80% | - |
| 14.07.2025 | 62,12 | 62,12 | 62,12 | 62,12 | -2,05% | - |
| 11.07.2025 | 63,42 | 63,42 | 63,42 | 63,42 | 0,96% | - |
| 10.07.2025 | 62,82 | 62,82 | 62,82 | 62,82 | 0,00% | - |
| 09.07.2025 | 62,82 | 62,82 | 62,82 | 62,82 | 0,71% | - |
| 08.07.2025 | 62,38 | 62,38 | 62,38 | 62,38 | -0,98% | - |
| 07.07.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -0,03% | - |
| 04.07.2025 | 63,02 | 63,02 | 63,02 | 63,02 | 0,13% | - |
| 03.07.2025 | 62,94 | 62,94 | 62,94 | 62,94 | -0,16% | - |
| 02.07.2025 | 63,04 | 63,04 | 63,04 | 63,04 | 2,24% | - |
| 01.07.2025 | 61,66 | 61,66 | 61,66 | 61,66 | -1,25% | - |
| 30.06.2025 | 62,44 | 62,44 | 62,44 | 62,44 | 0,06% | - |
| 27.06.2025 | 62,40 | 62,40 | 62,40 | 62,40 | 0,35% | - |
| 26.06.2025 | 62,18 | 62,18 | 62,18 | 62,18 | -0,22% | - |
| 25.06.2025 | 62,32 | 62,32 | 62,32 | 62,32 | 0,52% | - |
| 24.06.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -0,35% | - |
| 23.06.2025 | 62,22 | 62,22 | 62,22 | 62,22 | 1,20% | - |
| 20.06.2025 | 61,48 | 61,48 | 61,48 | 61,48 | -0,39% | - |
| 19.06.2025 | 61,72 | 61,72 | 61,72 | 61,72 | 1,51% | - |
| 18.06.2025 | 60,80 | 60,80 | 60,80 | 60,80 | -0,07% | - |
| 17.06.2025 | 60,84 | 60,84 | 60,84 | 60,84 | 0,33% | - |
| 16.06.2025 | 60,64 | 60,64 | 60,64 | 60,64 | 0,80% | - |
| 13.06.2025 | 60,16 | 60,16 | 60,16 | 60,16 | -1,96% | - |
| 12.06.2025 | 61,36 | 61,36 | 61,36 | 61,36 | -1,19% | - |
| 11.06.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -1,40% | - |
| 10.06.2025 | 61,94 | 62,98 | 61,94 | 62,98 | 2,74% | 30,00 |
| 09.06.2025 | 61,30 | 61,30 | 61,30 | 61,30 | -0,39% | - |
| 06.06.2025 | 61,54 | 61,54 | 61,54 | 61,54 | 0,20% | - |
| 05.06.2025 | 61,42 | 61,42 | 61,42 | 61,42 | -0,78% | - |
| 04.06.2025 | 61,90 | 61,90 | 61,90 | 61,90 | 2,42% | - |
| 03.06.2025 | 60,44 | 60,44 | 60,44 | 60,44 | -0,98% | - |
| 02.06.2025 | 61,04 | 61,04 | 61,04 | 61,04 | -3,30% | - |
| 30.05.2025 | 63,12 | 63,12 | 63,12 | 63,12 | -3,81% | - |
| 29.05.2025 | 65,62 | 65,62 | 65,62 | 65,62 | 1,23% | - |
| 28.05.2025 | 64,82 | 64,82 | 64,82 | 64,82 | 2,60% | - |
| 27.05.2025 | 63,18 | 63,18 | 63,18 | 63,18 | 0,25% | - |
| 26.05.2025 | 63,02 | 63,02 | 63,02 | 63,02 | 0,61% | - |
| 23.05.2025 | 62,64 | 62,64 | 62,64 | 62,64 | -1,11% | - |
| 22.05.2025 | 63,34 | 63,34 | 63,34 | 63,34 | -1,15% | - |
| 21.05.2025 | 64,08 | 64,08 | 64,08 | 64,08 | 1,04% | - |
| 20.05.2025 | 63,42 | 63,42 | 63,42 | 63,42 | -0,22% | - |
| 19.05.2025 | 63,56 | 63,56 | 63,56 | 63,56 | 0,06% | - |
| 16.05.2025 | 63,52 | 63,52 | 63,52 | 63,52 | 2,09% | - |
| 15.05.2025 | 62,22 | 62,22 | 62,22 | 62,22 | -0,99% | - |
| 14.05.2025 | 62,84 | 62,84 | 62,84 | 62,84 | -0,32% | - |
| 13.05.2025 | 63,04 | 63,04 | 63,04 | 63,04 | 1,84% | - |
| 12.05.2025 | 61,90 | 61,90 | 61,90 | 61,90 | 1,38% | - |
| 09.05.2025 | 61,06 | 61,06 | 61,06 | 61,06 | 3,35% | - |
| 08.05.2025 | 59,08 | 59,08 | 59,08 | 59,08 | 0,65% | - |
| 07.05.2025 | 58,70 | 58,70 | 58,70 | 58,70 | 0,24% | 100,00 |
| 06.05.2025 | 58,42 | 58,56 | 58,42 | 58,56 | 2,45% | 60,00 |
| 05.05.2025 | 57,16 | 57,16 | 57,16 | 57,16 | 0,39% | - |
| 02.05.2025 | 56,94 | 56,94 | 56,94 | 56,94 | -1,59% | - |
| 30.04.2025 | 57,86 | 57,86 | 57,86 | 57,86 | -0,07% | - |
| 29.04.2025 | 57,36 | 57,90 | 57,36 | 57,90 | 1,76% | 259,00 |
| 28.04.2025 | 56,90 | 56,90 | 56,90 | 56,90 | -2,57% | - |
| 25.04.2025 | 58,40 | 58,40 | 58,40 | 58,40 | 1,78% | - |
| 24.04.2025 | 57,38 | 57,38 | 57,38 | 57,38 | -0,03% | - |
| 23.04.2025 | 57,40 | 57,40 | 57,40 | 57,40 | 4,94% | - |
| 22.04.2025 | 54,70 | 54,70 | 54,70 | 54,70 | -1,94% | - |
| 17.04.2025 | 55,78 | 55,78 | 55,78 | 55,78 | 0,94% | - |
| 16.04.2025 | 55,26 | 55,26 | 55,26 | 55,26 | -4,39% | - |
| 15.04.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 1,23% | - |
| 14.04.2025 | 57,00 | 57,10 | 57,00 | 57,10 | 3,07% | 60,00 |