18,599$
-0,22%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 18,50 | 18,79 | 18,32 | 18,64 | 0,65% | 1.698.747,00 |
| 20.11.2024 | 18,73 | 18,84 | 18,37 | 18,52 | -1,91% | 3.556.922,00 |
| 19.11.2024 | 18,34 | 19,12 | 18,13 | 18,88 | 2,28% | 3.937.340,00 |
| 18.11.2024 | 18,20 | 18,58 | 18,19 | 18,46 | 0,98% | 2.535.615,00 |
| 15.11.2024 | 17,87 | 18,47 | 17,73 | 18,28 | 2,29% | 4.192.587,00 |
| 14.11.2024 | 17,96 | 18,06 | 17,71 | 17,87 | 3,06% | 3.566.034,00 |
| 13.11.2024 | 17,69 | 17,76 | 17,32 | 17,34 | -2,36% | 4.525.029,00 |
| 12.11.2024 | 17,62 | 17,87 | 17,37 | 17,76 | 0,62% | 4.358.763,00 |
| 11.11.2024 | 17,83 | 18,11 | 17,47 | 17,65 | -1,18% | 5.277.796,00 |
| 08.11.2024 | 17,59 | 18,01 | 17,21 | 17,86 | 3,48% | 9.705.924,00 |
| 07.11.2024 | 19,20 | 20,01 | 17,22 | 17,26 | -28,05% | 30.260.824,00 |
| 06.11.2024 | 24,67 | 24,86 | 23,36 | 23,99 | 2,57% | 3.979.207,00 |
| 05.11.2024 | 23,13 | 23,46 | 22,84 | 23,39 | 0,30% | 2.151.690,00 |
| 04.11.2024 | 23,55 | 23,83 | 23,24 | 23,32 | -0,72% | 1.991.769,00 |
| 01.11.2024 | 23,10 | 23,66 | 23,08 | 23,49 | 1,38% | 2.328.568,00 |
| 31.10.2024 | 23,31 | 23,77 | 23,13 | 23,17 | -1,03% | 3.464.919,00 |
| 30.10.2024 | 23,37 | 23,84 | 23,20 | 23,41 | 0,77% | 2.738.387,00 |
| 29.10.2024 | 23,60 | 23,70 | 23,16 | 23,23 | -1,61% | 2.874.986,00 |
| 28.10.2024 | 23,52 | 23,92 | 23,38 | 23,61 | 1,29% | 1.742.235,00 |
| 25.10.2024 | 23,79 | 24,03 | 22,86 | 23,31 | -4,51% | 3.688.608,00 |
| 24.10.2024 | 24,07 | 24,64 | 24,07 | 24,41 | 1,67% | 1.812.895,00 |
| 23.10.2024 | 24,23 | 24,29 | 23,76 | 24,01 | -1,11% | 1.622.879,00 |
| 22.10.2024 | 24,41 | 24,47 | 24,11 | 24,28 | -0,61% | 1.202.304,00 |
| 21.10.2024 | 24,65 | 24,82 | 24,33 | 24,43 | -1,21% | 1.378.290,00 |
| 18.10.2024 | 24,39 | 24,81 | 24,31 | 24,73 | 1,39% | 1.803.605,00 |
| 17.10.2024 | 24,67 | 24,68 | 24,29 | 24,39 | -1,01% | 2.253.663,00 |
| 16.10.2024 | 24,49 | 24,72 | 24,20 | 24,64 | 1,32% | 4.811.343,00 |
| 15.10.2024 | 24,35 | 24,93 | 24,29 | 24,32 | -0,41% | 2.871.695,00 |
| 14.10.2024 | 24,52 | 24,68 | 24,03 | 24,42 | -0,45% | 1.773.040,00 |
| 11.10.2024 | 24,42 | 24,69 | 24,31 | 24,53 | 0,37% | 1.557.130,00 |
| 10.10.2024 | 24,21 | 24,72 | 24,09 | 24,44 | -0,33% | 1.836.998,00 |
| 09.10.2024 | 24,40 | 24,80 | 24,17 | 24,52 | 0,16% | 2.502.465,00 |
| 08.10.2024 | 24,33 | 24,50 | 24,12 | 24,48 | -0,04% | 1.361.223,00 |
| 07.10.2024 | 25,07 | 25,22 | 24,38 | 24,49 | -2,89% | 1.810.339,00 |
| 04.10.2024 | 25,00 | 25,23 | 24,86 | 25,22 | 2,06% | 1.394.741,00 |
| 03.10.2024 | 24,81 | 24,99 | 24,56 | 24,71 | -1,16% | 1.900.233,00 |
| 02.10.2024 | 25,73 | 25,76 | 24,62 | 25,00 | -4,29% | 2.944.689,00 |
| 01.10.2024 | 27,13 | 27,16 | 25,90 | 26,12 | -3,44% | 1.949.440,00 |
| 30.09.2024 | 26,94 | 27,08 | 26,63 | 27,05 | 0,00% | 1.648.305,00 |
| 27.09.2024 | 26,72 | 27,44 | 26,46 | 27,05 | 2,08% | 2.027.562,00 |
| 26.09.2024 | 26,08 | 26,52 | 26,04 | 26,50 | 2,99% | 1.318.745,00 |
| 25.09.2024 | 26,24 | 26,24 | 25,65 | 25,73 | -1,38% | 1.150.023,00 |
| 24.09.2024 | 26,23 | 26,59 | 26,02 | 26,09 | -0,31% | 1.073.045,00 |
| 23.09.2024 | 26,40 | 26,57 | 26,12 | 26,17 | -0,46% | 1.134.860,00 |
| 20.09.2024 | 26,76 | 26,76 | 26,26 | 26,29 | -2,34% | 4.540.868,00 |
| 19.09.2024 | 27,25 | 27,43 | 26,71 | 26,92 | 0,79% | 2.968.047,00 |
| 18.09.2024 | 26,59 | 27,48 | 26,52 | 26,71 | 0,07% | 3.120.634,00 |
| 17.09.2024 | 26,25 | 26,92 | 26,16 | 26,69 | 2,34% | 1.929.808,00 |
| 16.09.2024 | 26,46 | 26,98 | 25,73 | 26,08 | -0,76% | 3.622.370,00 |
| 13.09.2024 | 25,56 | 26,65 | 25,44 | 26,28 | 3,42% | 2.118.644,00 |
| 12.09.2024 | 24,76 | 25,41 | 24,47 | 25,41 | 2,75% | 1.480.854,00 |
| 11.09.2024 | 24,89 | 25,00 | 24,09 | 24,73 | -1,38% | 1.955.025,00 |
| 10.09.2024 | 25,41 | 25,50 | 24,69 | 25,08 | -1,14% | 1.902.155,00 |
| 09.09.2024 | 25,52 | 25,91 | 25,16 | 25,37 | -0,72% | 2.710.723,00 |
| 06.09.2024 | 25,14 | 25,97 | 25,14 | 25,55 | 1,87% | 3.243.955,00 |
| 05.09.2024 | 25,75 | 25,75 | 24,99 | 25,08 | -1,84% | 3.398.581,00 |
| 04.09.2024 | 24,83 | 25,76 | 24,76 | 25,55 | 2,20% | 2.783.252,00 |
| 03.09.2024 | 25,06 | 25,47 | 24,95 | 25,00 | -1,15% | 1.716.617,00 |
| 30.08.2024 | 25,49 | 25,63 | 25,07 | 25,29 | -0,20% | 1.958.312,00 |
| 29.08.2024 | 25,05 | 25,50 | 24,72 | 25,34 | 2,47% | 5.893.560,00 |
| 28.08.2024 | 25,21 | 25,21 | 24,33 | 24,73 | -2,60% | 2.184.374,00 |
| 27.08.2024 | 25,24 | 25,42 | 24,87 | 25,39 | 0,40% | 1.714.704,00 |
| 26.08.2024 | 25,48 | 25,83 | 25,22 | 25,29 | -0,08% | 1.876.172,00 |
| 23.08.2024 | 24,29 | 25,33 | 24,16 | 25,31 | 4,89% | 2.756.428,00 |
| 22.08.2024 | 24,75 | 24,75 | 24,09 | 24,13 | -1,87% | 1.841.344,00 |
| 21.08.2024 | 24,53 | 24,70 | 24,43 | 24,59 | 1,15% | 1.887.823,00 |
| 20.08.2024 | 24,82 | 25,10 | 24,09 | 24,31 | -4,82% | 3.413.356,00 |
| 19.08.2024 | 25,54 | 25,71 | 25,41 | 25,54 | 0,12% | 2.258.284,00 |
| 16.08.2024 | 25,60 | 25,70 | 25,28 | 25,51 | -0,58% | 1.543.736,00 |
| 15.08.2024 | 25,07 | 25,72 | 25,07 | 25,66 | 3,76% | 2.195.117,00 |
| 14.08.2024 | 24,67 | 25,22 | 24,65 | 24,73 | 0,32% | 4.741.912,00 |
| 13.08.2024 | 23,90 | 24,78 | 23,87 | 24,65 | 2,88% | 2.448.960,00 |
| 12.08.2024 | 24,38 | 24,49 | 23,90 | 23,96 | -0,70% | 2.736.938,00 |
| 09.08.2024 | 24,40 | 24,56 | 24,05 | 24,13 | -0,82% | 2.868.161,00 |
| 08.08.2024 | 23,65 | 24,65 | 23,65 | 24,33 | 3,01% | 3.957.611,00 |
| 07.08.2024 | 24,33 | 24,87 | 23,58 | 23,62 | -2,17% | 4.753.906,00 |
| 06.08.2024 | 24,52 | 25,07 | 24,10 | 24,15 | -1,37% | 4.237.476,00 |
| 05.08.2024 | 24,62 | 25,09 | 24,25 | 24,48 | -3,96% | 7.353.941,00 |
| 02.08.2024 | 26,51 | 26,58 | 25,25 | 25,49 | -4,64% | 5.126.032,00 |
| 01.08.2024 | 27,26 | 27,95 | 26,70 | 26,73 | -1,55% | 3.906.767,00 |
| 31.07.2024 | 26,45 | 27,84 | 25,44 | 27,15 | 1,38% | 4.914.746,00 |
| 30.07.2024 | 26,21 | 27,02 | 26,21 | 26,78 | 1,21% | 3.578.627,00 |
| 29.07.2024 | 26,19 | 26,50 | 26,16 | 26,46 | 0,19% | 3.461.564,00 |
| 26.07.2024 | 26,55 | 26,75 | 26,24 | 26,41 | -0,08% | 1.748.732,00 |
| 25.07.2024 | 26,10 | 26,81 | 25,98 | 26,43 | 0,76% | 1.743.503,00 |
| 24.07.2024 | 26,13 | 26,40 | 26,07 | 26,23 | 0,65% | 1.917.766,00 |
| 23.07.2024 | 26,36 | 26,39 | 25,99 | 26,06 | -1,25% | 1.691.254,00 |
| 22.07.2024 | 26,36 | 26,58 | 26,07 | 26,39 | 0,11% | 3.241.068,00 |
| 19.07.2024 | 26,42 | 26,59 | 26,08 | 26,36 | -0,19% | 2.040.188,00 |
| 18.07.2024 | 27,15 | 27,64 | 26,40 | 26,41 | -4,14% | 4.648.398,00 |
| 17.07.2024 | 26,76 | 27,75 | 26,76 | 27,55 | 2,76% | 2.883.258,00 |
| 16.07.2024 | 25,69 | 26,81 | 25,57 | 26,81 | 4,89% | 2.835.194,00 |
| 15.07.2024 | 25,50 | 25,72 | 25,28 | 25,56 | 0,12% | 1.793.961,00 |
| 12.07.2024 | 25,71 | 25,89 | 25,38 | 25,53 | -0,74% | 2.241.892,00 |
| 11.07.2024 | 24,90 | 25,82 | 24,67 | 25,72 | 5,37% | 2.713.416,00 |
| 10.07.2024 | 24,36 | 24,54 | 24,10 | 24,41 | 0,87% | 3.302.887,00 |
| 09.07.2024 | 24,60 | 24,69 | 23,95 | 24,20 | -1,87% | 2.954.522,00 |
| 08.07.2024 | 24,63 | 24,84 | 24,47 | 24,66 | 0,41% | 2.049.046,00 |
| 05.07.2024 | 24,64 | 24,67 | 24,27 | 24,56 | -0,81% | 1.688.161,00 |
| 03.07.2024 | 24,45 | 24,93 | 24,34 | 24,76 | 1,31% | 2.159.924,00 |