60,990€
3,23%
Echtzeit-Aktienkurs Henry Schein
Bid:
Ask:
Aktienkurse zur Henry Schein Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.04.2025 | 56,70 | 56,70 | 55,40 | 55,40 | -3,55% | 60,00 |
| 10.04.2025 | 59,84 | 59,84 | 57,44 | 57,44 | 3,01% | 8,00 |
| 09.04.2025 | 55,76 | 55,76 | 55,76 | 55,76 | -5,30% | - |
| 08.04.2025 | 58,88 | 58,88 | 58,88 | 58,88 | 3,26% | - |
| 07.04.2025 | 57,02 | 57,02 | 57,02 | 57,02 | -3,68% | - |
| 04.04.2025 | 59,80 | 59,80 | 59,20 | 59,20 | -3,01% | 1,00 |
| 03.04.2025 | 61,04 | 61,04 | 61,04 | 61,04 | -4,15% | - |
| 02.04.2025 | 63,68 | 63,68 | 63,68 | 63,68 | 1,11% | - |
| 01.04.2025 | 62,98 | 62,98 | 62,98 | 62,98 | 0,29% | - |
| 31.03.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -1,91% | - |
| 28.03.2025 | 64,02 | 64,02 | 64,02 | 64,02 | -0,81% | - |
| 27.03.2025 | 64,54 | 64,54 | 64,54 | 64,54 | 0,81% | - |
| 26.03.2025 | 64,02 | 64,02 | 64,02 | 64,02 | -1,87% | - |
| 25.03.2025 | 65,24 | 65,24 | 65,24 | 65,24 | 1,40% | - |
| 24.03.2025 | 64,34 | 64,34 | 64,34 | 64,34 | -0,71% | - |
| 21.03.2025 | 64,80 | 64,80 | 64,80 | 64,80 | -0,22% | - |
| 20.03.2025 | 64,94 | 64,94 | 64,94 | 64,94 | -1,25% | - |
| 19.03.2025 | 65,76 | 65,76 | 65,76 | 65,76 | 0,58% | - |
| 18.03.2025 | 65,38 | 65,38 | 65,38 | 65,38 | 1,58% | - |
| 17.03.2025 | 64,36 | 64,36 | 64,36 | 64,36 | -0,12% | - |
| 14.03.2025 | 64,44 | 64,44 | 64,44 | 64,44 | 0,88% | - |
| 13.03.2025 | 63,88 | 63,88 | 63,88 | 63,88 | -4,17% | - |
| 12.03.2025 | 66,66 | 66,66 | 66,66 | 66,66 | -3,03% | - |
| 11.03.2025 | 68,74 | 68,74 | 68,74 | 68,74 | 0,61% | - |
| 10.03.2025 | 68,32 | 68,32 | 68,32 | 68,32 | 1,61% | - |
| 07.03.2025 | 67,24 | 67,24 | 67,24 | 67,24 | 2,10% | - |
| 06.03.2025 | 65,86 | 65,86 | 65,86 | 65,86 | -0,45% | - |
| 05.03.2025 | 66,16 | 66,16 | 66,16 | 66,16 | -1,66% | - |
| 04.03.2025 | 67,28 | 67,28 | 67,28 | 67,28 | -2,77% | - |
| 03.03.2025 | 69,20 | 69,20 | 69,20 | 69,20 | 0,06% | - |
| 28.02.2025 | 69,16 | 69,16 | 69,16 | 69,16 | -0,06% | - |
| 27.02.2025 | 69,20 | 69,20 | 69,20 | 69,20 | -4,10% | - |
| 26.02.2025 | 72,16 | 72,16 | 72,16 | 72,16 | -0,17% | - |
| 25.02.2025 | 73,80 | 73,80 | 72,28 | 72,28 | -1,71% | 60,00 |
| 24.02.2025 | 73,54 | 73,54 | 73,54 | 73,54 | -0,78% | - |
| 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% | - |