62,210€
-0,78%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 61,60 | 62,60 | 61,36 | 62,41 | -0,46% | - |
| 02.12.2025 | 62,70 | 62,70 | 62,70 | 62,70 | -1,60% | - |
| 01.12.2025 | 63,72 | 63,72 | 63,72 | 63,72 | -1,58% | - |
| 28.11.2025 | 64,74 | 64,74 | 64,74 | 64,74 | 0,12% | - |
| 27.11.2025 | 64,66 | 64,66 | 64,66 | 64,66 | -0,52% | - |
| 26.11.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 0,99% | - |
| 25.11.2025 | 64,36 | 64,36 | 64,36 | 64,36 | 1,23% | - |
| 24.11.2025 | 63,58 | 63,58 | 63,58 | 63,58 | 3,38% | - |
| 21.11.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 0,23% | - |
| 20.11.2025 | 61,36 | 61,36 | 61,36 | 61,36 | 0,16% | - |
| 19.11.2025 | 61,26 | 61,26 | 61,26 | 61,26 | 0,33% | - |
| 18.11.2025 | 61,06 | 61,06 | 61,06 | 61,06 | -0,52% | - |
| 17.11.2025 | 61,38 | 61,38 | 61,38 | 61,38 | -2,11% | - |
| 14.11.2025 | 62,70 | 62,70 | 62,70 | 62,70 | 0,03% | - |
| 13.11.2025 | 62,68 | 62,68 | 62,68 | 62,68 | -0,67% | - |
| 12.11.2025 | 63,10 | 63,10 | 63,10 | 63,10 | 0,29% | - |
| 11.11.2025 | 62,92 | 62,92 | 62,92 | 62,92 | 1,03% | - |
| 10.11.2025 | 62,28 | 62,28 | 62,28 | 62,28 | 2,74% | - |
| 07.11.2025 | 60,62 | 60,62 | 60,62 | 60,62 | -2,67% | - |
| 06.11.2025 | 62,28 | 62,28 | 62,28 | 62,28 | 0,45% | - |
| 05.11.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 12,40% | - |
| 04.11.2025 | 55,16 | 55,16 | 55,16 | 55,16 | 1,03% | - |
| 03.11.2025 | 54,60 | 54,60 | 54,60 | 54,60 | 0,37% | - |
| 31.10.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 1,87% | - |
| 30.10.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -1,55% | - |
| 29.10.2025 | 54,24 | 54,24 | 54,24 | 54,24 | -0,07% | - |
| 28.10.2025 | 54,28 | 54,28 | 54,28 | 54,28 | -1,34% | - |
| 27.10.2025 | 55,02 | 55,02 | 55,02 | 55,02 | 0,55% | - |
| 24.10.2025 | 54,72 | 54,72 | 54,72 | 54,72 | 0,26% | - |
| 23.10.2025 | 54,58 | 54,58 | 54,58 | 54,58 | -1,12% | - |
| 22.10.2025 | 55,20 | 55,20 | 55,20 | 55,20 | 0,80% | - |
| 21.10.2025 | 54,76 | 54,76 | 54,76 | 54,76 | 1,60% | - |
| 20.10.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 2,82% | - |
| 17.10.2025 | 52,42 | 52,42 | 52,42 | 52,42 | -1,17% | - |
| 16.10.2025 | 54,14 | 54,14 | 53,04 | 53,04 | -2,54% | 310,00 |
| 15.10.2025 | 54,42 | 54,42 | 54,42 | 54,42 | 0,82% | - |
| 14.10.2025 | 53,98 | 53,98 | 53,98 | 53,98 | -1,39% | - |
| 13.10.2025 | 54,74 | 54,74 | 54,74 | 54,74 | -1,51% | - |
| 10.10.2025 | 55,58 | 55,58 | 55,58 | 55,58 | 0,11% | - |
| 09.10.2025 | 55,52 | 55,52 | 55,52 | 55,52 | -0,25% | - |
| 08.10.2025 | 55,66 | 55,66 | 55,66 | 55,66 | -1,00% | - |
| 07.10.2025 | 56,22 | 56,22 | 56,22 | 56,22 | -1,75% | - |
| 06.10.2025 | 57,22 | 57,22 | 57,22 | 57,22 | 1,20% | - |
| 03.10.2025 | 56,66 | 56,66 | 56,54 | 56,54 | 1,54% | 1,00 |
| 02.10.2025 | 55,68 | 55,68 | 55,68 | 55,68 | -0,68% | - |
| 01.10.2025 | 56,06 | 56,06 | 56,06 | 56,06 | 0,00% | - |
| 30.09.2025 | 56,06 | 56,06 | 56,06 | 56,06 | -0,28% | - |
| 29.09.2025 | 56,22 | 56,22 | 56,22 | 56,22 | 0,29% | - |
| 26.09.2025 | 56,06 | 56,06 | 56,06 | 56,06 | -2,50% | - |
| 25.09.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -1,68% | - |
| 24.09.2025 | 58,48 | 58,48 | 58,48 | 58,48 | 2,02% | - |
| 23.09.2025 | 57,32 | 57,32 | 57,32 | 57,32 | -0,38% | - |
| 22.09.2025 | 57,54 | 57,54 | 57,54 | 57,54 | -0,69% | - |
| 19.09.2025 | 57,94 | 57,94 | 57,94 | 57,94 | 1,51% | - |
| 18.09.2025 | 57,08 | 57,08 | 57,08 | 57,08 | -0,63% | - |
| 17.09.2025 | 57,44 | 57,44 | 57,44 | 57,44 | -1,27% | - |
| 16.09.2025 | 58,18 | 58,18 | 58,18 | 58,18 | -0,92% | - |
| 15.09.2025 | 58,72 | 58,72 | 58,72 | 58,72 | -0,58% | - |
| 12.09.2025 | 59,06 | 59,06 | 59,06 | 59,06 | 0,72% | - |
| 11.09.2025 | 57,67 | 58,84 | 57,29 | 58,64 | 1,73% | - |
| 10.09.2025 | 57,64 | 57,64 | 57,64 | 57,64 | 0,44% | - |
| 09.09.2025 | 57,54 | 57,80 | 57,03 | 57,39 | -1,75% | - |
| 08.09.2025 | 59,29 | 59,31 | 57,59 | 58,41 | 0,78% | - |
| 05.09.2025 | 57,96 | 57,96 | 57,96 | 57,96 | 0,98% | - |
| 04.09.2025 | 57,40 | 57,40 | 57,40 | 57,40 | -2,01% | - |
| 03.09.2025 | 58,58 | 58,58 | 58,58 | 58,58 | -1,05% | - |
| 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% | - |