12,477$
1,60%
Echtzeit-Aktienkurs DENTSPLY SIRONA
Bid:
Ask:
Aktienkurse zur DENTSPLY SIRONA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 12,22 | 12,58 | 12,14 | 12,47 | 1,55% | 3.424.019,00 |
| 29.01.2026 | 12,29 | 12,30 | 11,98 | 12,28 | -0,24% | 3.789.657,00 |
| 28.01.2026 | 12,77 | 12,79 | 12,20 | 12,31 | -3,60% | 5.233.843,00 |
| 27.01.2026 | 12,65 | 12,84 | 12,58 | 12,77 | 0,39% | 3.139.289,00 |
| 26.01.2026 | 12,71 | 12,73 | 12,53 | 12,72 | -0,08% | 3.049.299,00 |
| 23.01.2026 | 12,98 | 13,03 | 12,57 | 12,73 | -2,08% | 3.948.734,00 |
| 22.01.2026 | 12,72 | 13,01 | 12,62 | 13,00 | 2,04% | 3.799.380,00 |
| 21.01.2026 | 12,19 | 12,84 | 12,10 | 12,74 | 5,77% | 4.348.015,00 |
| 20.01.2026 | 12,00 | 12,23 | 11,95 | 12,05 | -0,59% | 4.142.651,00 |
| 19.01.2026 | 12,12 | 12,12 | 12,10 | 12,12 | -0,77% | - |
| 16.01.2026 | 12,50 | 12,60 | 12,16 | 12,21 | -2,94% | 4.145.054,00 |
| 15.01.2026 | 12,27 | 12,58 | 12,03 | 12,58 | 1,78% | 3.778.614,00 |
| 14.01.2026 | 12,29 | 12,64 | 12,15 | 12,36 | 1,90% | 3.531.773,00 |
| 13.01.2026 | 12,50 | 12,68 | 11,95 | 12,13 | -2,96% | 5.944.629,00 |
| 12.01.2026 | 12,89 | 12,90 | 12,26 | 12,50 | -2,19% | 3.882.072,00 |
| 09.01.2026 | 12,54 | 12,86 | 12,14 | 12,78 | 2,40% | 7.034.778,00 |
| 08.01.2026 | 12,25 | 12,66 | 12,20 | 12,48 | 0,89% | 4.199.591,00 |
| 07.01.2026 | 12,39 | 12,53 | 12,30 | 12,37 | -0,08% | 3.238.827,00 |
| 06.01.2026 | 11,65 | 12,42 | 11,65 | 12,38 | 6,63% | 4.486.036,00 |
| 05.01.2026 | 11,30 | 11,75 | 11,28 | 11,61 | 3,02% | 4.239.020,00 |
| 02.01.2026 | 11,47 | 11,53 | 11,24 | 11,27 | -1,40% | 3.860.663,00 |
| 31.12.2025 | 11,34 | 11,49 | 11,31 | 11,43 | 0,26% | 2.398.290,00 |
| 30.12.2025 | 11,25 | 11,45 | 11,13 | 11,40 | 1,33% | 2.801.997,00 |
| 29.12.2025 | 11,47 | 11,48 | 11,18 | 11,25 | -2,34% | 4.137.163,00 |
| 26.12.2025 | 11,06 | 11,53 | 11,03 | 11,52 | 2,67% | 5.487.238,00 |
| 24.12.2025 | 11,08 | 11,23 | 11,05 | 11,22 | 1,26% | 1.215.838,00 |
| 23.12.2025 | 11,24 | 11,32 | 11,03 | 11,08 | -1,60% | 3.530.708,00 |
| 22.12.2025 | 11,21 | 11,33 | 11,20 | 11,26 | 0,45% | 2.905.597,00 |
| 19.12.2025 | 11,21 | 11,26 | 11,05 | 11,21 | -0,62% | 4.540.758,00 |
| 18.12.2025 | 11,52 | 11,61 | 11,27 | 11,28 | -1,27% | 2.911.728,00 |
| 17.12.2025 | 11,35 | 11,53 | 11,24 | 11,43 | 0,57% | 3.345.079,00 |
| 16.12.2025 | 11,35 | 11,42 | 11,17 | 11,36 | -0,26% | 4.745.367,00 |
| 15.12.2025 | 11,69 | 11,75 | 11,23 | 11,39 | -1,56% | 4.309.117,00 |
| 12.12.2025 | 11,59 | 11,79 | 11,54 | 11,57 | -0,26% | 2.884.778,00 |
| 11.12.2025 | 11,68 | 11,79 | 11,48 | 11,60 | -0,43% | 3.782.855,00 |
| 10.12.2025 | 11,11 | 11,72 | 11,06 | 11,65 | 4,86% | 5.101.345,00 |
| 09.12.2025 | 11,05 | 11,28 | 11,05 | 11,11 | 0,09% | 3.584.132,00 |
| 08.12.2025 | 11,25 | 11,33 | 11,03 | 11,10 | -1,33% | 3.449.839,00 |
| 05.12.2025 | 11,31 | 11,44 | 11,22 | 11,25 | -0,18% | 2.736.921,00 |
| 04.12.2025 | 11,30 | 11,36 | 11,17 | 11,27 | -0,57% | 2.135.989,00 |
| 03.12.2025 | 11,13 | 11,35 | 11,10 | 11,34 | 2,03% | 2.822.047,00 |
| 02.12.2025 | 11,21 | 11,30 | 10,98 | 11,11 | -0,71% | 2.986.934,00 |
| 01.12.2025 | 11,16 | 11,45 | 11,15 | 11,19 | -1,32% | 3.717.500,00 |
| 28.11.2025 | 11,25 | 11,43 | 11,22 | 11,34 | 0,44% | 2.301.493,00 |
| 26.11.2025 | 11,19 | 11,48 | 11,03 | 11,29 | 1,80% | 3.518.799,00 |
| 25.11.2025 | 10,74 | 11,12 | 10,74 | 11,09 | 3,36% | 2.884.289,00 |
| 24.11.2025 | 10,69 | 10,83 | 10,61 | 10,73 | 1,42% | 4.301.967,00 |
| 21.11.2025 | 9,92 | 10,63 | 9,91 | 10,58 | 6,98% | 4.288.687,00 |
| 20.11.2025 | 10,11 | 10,25 | 9,85 | 9,89 | -2,03% | 4.203.215,00 |
| 19.11.2025 | 10,26 | 10,27 | 9,98 | 10,10 | -1,61% | 3.492.621,00 |
| 18.11.2025 | 10,34 | 10,39 | 10,15 | 10,26 | -1,25% | 3.903.211,00 |
| 17.11.2025 | 10,47 | 10,60 | 10,30 | 10,39 | -1,24% | 5.902.893,00 |
| 14.11.2025 | 10,79 | 10,86 | 10,50 | 10,52 | -3,93% | 4.351.535,00 |
| 13.11.2025 | 10,80 | 11,13 | 10,73 | 10,95 | 1,01% | 3.942.404,00 |
| 12.11.2025 | 10,98 | 11,04 | 10,82 | 10,84 | -1,28% | 5.109.768,00 |
| 11.11.2025 | 11,00 | 11,11 | 10,88 | 10,98 | -0,23% | 4.495.844,00 |
| 10.11.2025 | 11,21 | 11,25 | 10,92 | 11,01 | -1,57% | 5.413.926,00 |
| 07.11.2025 | 10,82 | 11,25 | 10,69 | 11,18 | 1,45% | 6.022.117,00 |
| 06.11.2025 | 11,36 | 11,36 | 10,69 | 11,02 | -12,78% | 10.226.129,00 |
| 05.11.2025 | 12,44 | 12,74 | 12,34 | 12,64 | 1,12% | 3.451.039,00 |
| 04.11.2025 | 12,45 | 12,58 | 12,35 | 12,50 | -0,52% | 2.173.675,00 |
| 03.11.2025 | 12,58 | 12,59 | 12,34 | 12,56 | -0,40% | 2.608.519,00 |
| 31.10.2025 | 12,42 | 12,65 | 12,26 | 12,61 | 0,16% | 2.903.649,00 |
| 30.10.2025 | 12,95 | 13,20 | 12,55 | 12,59 | -2,10% | 3.548.823,00 |
| 29.10.2025 | 13,08 | 13,18 | 12,81 | 12,86 | -1,61% | 2.135.066,00 |
| 28.10.2025 | 13,01 | 13,26 | 13,00 | 13,07 | -0,15% | 2.189.648,00 |
| 27.10.2025 | 13,20 | 13,33 | 12,98 | 13,09 | -0,15% | 2.643.074,00 |
| 24.10.2025 | 13,24 | 13,30 | 13,10 | 13,11 | -0,34% | 2.153.565,00 |
| 23.10.2025 | 13,07 | 13,18 | 12,89 | 13,15 | 0,95% | 2.049.807,00 |
| 22.10.2025 | 12,93 | 13,18 | 12,93 | 13,03 | 0,46% | 2.050.769,00 |
| 21.10.2025 | 12,95 | 13,07 | 12,88 | 12,97 | 0,31% | 1.748.994,00 |
| 20.10.2025 | 12,65 | 12,94 | 12,58 | 12,93 | 3,36% | 3.417.339,00 |
| 17.10.2025 | 12,54 | 12,65 | 12,22 | 12,51 | -0,88% | - |
| 16.10.2025 | 12,87 | 12,88 | 12,53 | 12,62 | -1,41% | 3.238.268,00 |
| 15.10.2025 | 12,94 | 12,98 | 12,56 | 12,80 | 2,65% | 5.537.536,00 |
| 14.10.2025 | 12,01 | 12,51 | 11,90 | 12,47 | 2,13% | 3.196.261,00 |
| 13.10.2025 | 12,09 | 12,34 | 11,95 | 12,21 | 3,21% | 4.203.639,00 |
| 10.10.2025 | 12,18 | 12,19 | 11,69 | 11,83 | -3,19% | 6.368.010,00 |
| 09.10.2025 | 12,42 | 12,46 | 12,18 | 12,22 | -1,29% | 2.752.482,00 |
| 08.10.2025 | 12,29 | 12,62 | 12,22 | 12,38 | 0,41% | 2.468.389,00 |
| 07.10.2025 | 12,58 | 12,69 | 12,29 | 12,33 | -1,52% | 1.993.766,00 |
| 06.10.2025 | 13,19 | 13,22 | 12,50 | 12,52 | -5,08% | 4.377.518,00 |
| 03.10.2025 | 12,99 | 13,32 | 12,98 | 13,19 | 1,77% | 2.196.461,00 |
| 02.10.2025 | 12,97 | 13,12 | 12,83 | 12,96 | 0,08% | 2.428.901,00 |
| 01.10.2025 | 12,74 | 13,01 | 12,64 | 12,95 | 2,05% | 3.702.611,00 |
| 30.09.2025 | 12,58 | 12,73 | 12,49 | 12,69 | 0,63% | 2.326.721,00 |
| 29.09.2025 | 12,57 | 12,71 | 12,41 | 12,61 | 0,88% | 3.337.506,00 |
| 26.09.2025 | 12,23 | 12,55 | 12,14 | 12,50 | 1,05% | 3.979.179,00 |
| 25.09.2025 | 12,67 | 12,87 | 12,28 | 12,37 | -3,89% | 4.721.729,00 |
| 24.09.2025 | 12,93 | 13,08 | 12,83 | 12,87 | -0,69% | 2.777.520,00 |
| 23.09.2025 | 13,32 | 13,33 | 12,94 | 12,96 | -2,11% | 3.020.953,00 |
| 22.09.2025 | 13,13 | 13,33 | 13,11 | 13,24 | 0,61% | 2.562.455,00 |
| 19.09.2025 | 13,44 | 13,50 | 13,04 | 13,16 | -1,94% | 6.019.803,00 |
| 18.09.2025 | 13,62 | 13,62 | 13,27 | 13,42 | -0,07% | 3.058.336,00 |
| 17.09.2025 | 13,61 | 14,04 | 13,41 | 13,43 | -1,40% | 2.816.565,00 |
| 16.09.2025 | 13,62 | 13,71 | 13,49 | 13,62 | 0,59% | 2.844.572,00 |
| 15.09.2025 | 13,66 | 13,72 | 13,48 | 13,54 | 0,07% | 3.789.604,00 |
| 12.09.2025 | 13,86 | 13,86 | 13,50 | 13,53 | -2,94% | 3.721.048,00 |
| 11.09.2025 | 13,65 | 14,01 | 13,62 | 13,94 | 1,75% | 1.995.304,00 |
| 10.09.2025 | 13,89 | 14,10 | 13,68 | 13,70 | -1,51% | 2.658.217,00 |