Dentsply Sirona Inc.
[WKN: A2AF0E | ISIN: US24906P1093]
Aktienkurse
23,387$ 0,29%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid: Ask:

Aktienkurse zur Dentsply Sirona Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 23,23 23,45 22,87 23,37 0,23% -
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
02.07.2024 24,78 24,84 24,44 24,44 -0,77% 3.187.131,00
01.07.2024 25,01 25,45 24,53 24,63 -1,12% 2.620.502,00
28.06.2024 25,29 25,36 24,71 24,91 -1,50% 4.198.537,00
27.06.2024 25,16 25,35 24,90 25,29 0,56% 2.288.871,00
26.06.2024 24,93 25,29 24,82 25,15 0,56% 1.824.293,00
25.06.2024 25,48 25,48 24,98 25,01 -2,19% 2.223.513,00
24.06.2024 25,57 26,01 25,52 25,57 0,47% 2.286.137,00
21.06.2024 25,61 25,80 25,39 25,45 0,00% 6.356.737,00
20.06.2024 25,60 25,61 25,26 25,45 -0,82% 6.001.414,00
18.06.2024 25,80 26,00 25,61 25,66 0,00% 2.108.549,00
17.06.2024 25,73 25,89 25,28 25,66 -1,72% 2.949.820,00
14.06.2024 26,47 26,51 25,83 26,11 -2,17% 1.758.606,00