69,200€
0,17%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 69,08 | 69,08 | 69,08 | 69,08 | -1,79% | - |
| 25.02.2026 | 70,34 | 70,34 | 70,34 | 70,34 | 3,17% | - |
| 24.02.2026 | 68,18 | 68,18 | 68,18 | 68,18 | 1,46% | - |
| 23.02.2026 | 66,88 | 67,20 | 66,88 | 67,20 | 3,16% | 30,00 |
| 20.02.2026 | 65,14 | 65,14 | 65,14 | 65,14 | -1,18% | - |
| 19.02.2026 | 65,92 | 65,92 | 65,92 | 65,92 | 0,92% | - |
| 18.02.2026 | 64,96 | 65,70 | 64,96 | 65,32 | -0,52% | 164,00 |
| 17.02.2026 | 65,66 | 65,66 | 65,66 | 65,66 | -0,03% | - |
| 16.02.2026 | 65,68 | 65,68 | 65,68 | 65,68 | -0,36% | - |
| 13.02.2026 | 65,92 | 65,92 | 65,92 | 65,92 | -3,99% | - |
| 12.02.2026 | 68,66 | 68,66 | 68,66 | 68,66 | 1,30% | - |
| 11.02.2026 | 67,78 | 67,78 | 67,78 | 67,78 | 1,13% | - |
| 10.02.2026 | 67,02 | 67,02 | 67,02 | 67,02 | 0,24% | - |
| 09.02.2026 | 67,02 | 67,02 | 66,86 | 66,86 | 2,92% | 15,00 |
| 06.02.2026 | 64,96 | 64,96 | 64,96 | 64,96 | 2,14% | - |
| 05.02.2026 | 63,60 | 63,60 | 63,60 | 63,60 | 3,21% | - |
| 04.02.2026 | 61,62 | 61,62 | 61,62 | 61,62 | -3,05% | - |
| 03.02.2026 | 63,56 | 63,56 | 63,56 | 63,56 | 1,96% | - |
| 02.02.2026 | 62,34 | 62,34 | 62,34 | 62,34 | 0,84% | - |
| 30.01.2026 | 61,82 | 61,82 | 61,82 | 61,82 | -1,09% | - |
| 29.01.2026 | 62,50 | 62,50 | 62,50 | 62,50 | -2,22% | - |
| 28.01.2026 | 63,92 | 63,92 | 63,92 | 63,92 | -1,90% | - |
| 27.01.2026 | 65,16 | 65,16 | 65,16 | 65,16 | 0,37% | - |
| 26.01.2026 | 64,92 | 64,92 | 64,92 | 64,92 | -2,55% | - |
| 23.01.2026 | 66,62 | 66,62 | 66,62 | 66,62 | -1,04% | - |
| 22.01.2026 | 67,32 | 67,32 | 67,32 | 67,32 | 1,72% | - |
| 21.01.2026 | 66,18 | 66,18 | 66,18 | 66,18 | -1,61% | - |
| 20.01.2026 | 67,26 | 67,26 | 67,26 | 67,26 | -1,03% | - |
| 19.01.2026 | 67,96 | 67,96 | 67,96 | 67,96 | -0,82% | - |
| 16.01.2026 | 67,08 | 68,52 | 67,08 | 68,52 | 4,90% | 29,00 |
| 15.01.2026 | 65,32 | 65,32 | 65,32 | 65,32 | 0,80% | - |
| 14.01.2026 | 64,80 | 64,80 | 64,80 | 64,80 | -0,34% | - |
| 13.01.2026 | 65,02 | 65,02 | 65,02 | 65,02 | -1,66% | - |
| 12.01.2026 | 66,12 | 66,12 | 66,12 | 66,12 | -1,17% | - |
| 09.01.2026 | 67,56 | 67,56 | 66,90 | 66,90 | 0,51% | 30,00 |
| 08.01.2026 | 66,56 | 66,56 | 66,56 | 66,56 | -0,57% | - |
| 07.01.2026 | 66,94 | 66,94 | 66,94 | 66,94 | 0,36% | - |
| 06.01.2026 | 66,70 | 66,70 | 66,70 | 66,70 | 1,83% | - |
| 05.01.2026 | 65,50 | 65,50 | 65,50 | 65,50 | 1,11% | - |
| 02.01.2026 | 64,22 | 64,78 | 64,22 | 64,78 | 0,15% | 17,00 |
| 30.12.2025 | 64,68 | 64,68 | 64,68 | 64,68 | 0,43% | - |
| 29.12.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -1,89% | - |
| 23.12.2025 | 65,64 | 65,64 | 65,64 | 65,64 | -0,21% | - |
| 22.12.2025 | 65,78 | 65,78 | 65,78 | 65,78 | 0,40% | - |
| 19.12.2025 | 65,52 | 65,52 | 65,52 | 65,52 | 0,80% | - |
| 18.12.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -0,88% | - |
| 17.12.2025 | 65,58 | 65,58 | 65,58 | 65,58 | 0,18% | - |
| 16.12.2025 | 65,46 | 65,46 | 65,46 | 65,46 | 0,65% | - |
| 15.12.2025 | 65,04 | 65,04 | 65,04 | 65,04 | 0,53% | - |
| 12.12.2025 | 64,70 | 64,70 | 64,70 | 64,70 | 0,37% | - |
| 11.12.2025 | 64,46 | 64,46 | 64,46 | 64,46 | 1,13% | - |
| 10.12.2025 | 63,74 | 63,74 | 63,74 | 63,74 | 2,25% | - |
| 09.12.2025 | 62,34 | 62,34 | 62,34 | 62,34 | -0,95% | - |
| 08.12.2025 | 62,94 | 62,94 | 62,94 | 62,94 | 0,38% | - |
| 05.12.2025 | 62,70 | 62,70 | 62,70 | 62,70 | 0,67% | - |
| 04.12.2025 | 62,28 | 62,28 | 62,28 | 62,28 | 1,50% | - |
| 03.12.2025 | 61,36 | 61,36 | 61,36 | 61,36 | -2,14% | - |
| 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 |