16,552$
-3,49%
Echtzeit-Aktienkurs DENTSPLY SIRONA
Bid:
Ask:
Aktienkurse zur DENTSPLY SIRONA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 17,15 | 17,34 | 16,21 | 16,56 | -3,47% | 4.661.629,00 |
| 27.02.2025 | 18,93 | 19,03 | 17,09 | 17,15 | -8,83% | 6.160.738,00 |
| 26.02.2025 | 18,82 | 19,17 | 18,60 | 18,81 | -0,05% | 3.242.247,00 |
| 25.02.2025 | 19,16 | 19,27 | 18,57 | 18,82 | -1,21% | 2.310.240,00 |
| 24.02.2025 | 18,82 | 19,10 | 18,54 | 19,05 | 1,60% | 2.716.872,00 |
| 21.02.2025 | 18,96 | 19,09 | 18,65 | 18,75 | -1,06% | 1.765.748,00 |
| 20.02.2025 | 18,92 | 19,19 | 18,90 | 18,95 | -0,16% | 1.912.002,00 |
| 19.02.2025 | 18,81 | 19,06 | 18,55 | 18,98 | 0,74% | 2.108.794,00 |
| 18.02.2025 | 18,35 | 18,85 | 18,33 | 18,84 | 2,57% | 2.971.845,00 |
| 17.02.2025 | 18,36 | 18,37 | 18,35 | 18,37 | 0,26% | - |
| 14.02.2025 | 18,73 | 18,80 | 18,29 | 18,32 | -2,40% | 2.580.852,00 |
| 13.02.2025 | 18,37 | 18,81 | 18,28 | 18,77 | 2,18% | 2.129.114,00 |
| 12.02.2025 | 18,10 | 18,65 | 18,02 | 18,37 | 0,49% | 3.503.163,00 |
| 11.02.2025 | 18,38 | 18,50 | 18,26 | 18,28 | -0,98% | 1.524.187,00 |
| 10.02.2025 | 18,81 | 18,85 | 18,38 | 18,46 | -1,60% | 2.115.464,00 |
| 07.02.2025 | 19,21 | 19,27 | 18,70 | 18,76 | -2,34% | 1.454.966,00 |
| 06.02.2025 | 19,35 | 19,67 | 19,14 | 19,21 | -0,41% | 2.181.554,00 |
| 05.02.2025 | 19,43 | 19,77 | 19,28 | 19,29 | 0,00% | 2.156.492,00 |
| 04.02.2025 | 19,32 | 19,53 | 19,16 | 19,29 | -0,31% | 2.193.910,00 |
| 03.02.2025 | 19,35 | 19,71 | 19,07 | 19,35 | -2,07% | 1.833.035,00 |
| 31.01.2025 | 20,27 | 20,27 | 19,73 | 19,76 | -2,71% | 1.731.113,00 |
| 30.01.2025 | 19,98 | 20,60 | 19,98 | 20,31 | 3,46% | 2.908.716,00 |
| 29.01.2025 | 19,52 | 19,83 | 19,46 | 19,63 | 0,05% | 2.144.051,00 |
| 28.01.2025 | 19,58 | 19,86 | 19,45 | 19,62 | 0,05% | 1.934.301,00 |
| 27.01.2025 | 19,71 | 19,85 | 19,46 | 19,61 | 0,41% | 1.811.914,00 |
| 24.01.2025 | 19,41 | 19,68 | 19,26 | 19,53 | 0,46% | 2.682.216,00 |
| 23.01.2025 | 19,19 | 19,46 | 18,78 | 19,44 | 0,41% | 2.652.134,00 |
| 22.01.2025 | 18,89 | 19,43 | 18,70 | 19,36 | 2,11% | 1.536.214,00 |
| 21.01.2025 | 18,90 | 19,12 | 18,70 | 18,96 | 1,01% | 2.654.628,00 |
| 17.01.2025 | 18,59 | 18,94 | 18,44 | 18,77 | 1,79% | 1.875.051,00 |
| 16.01.2025 | 18,24 | 18,65 | 17,90 | 18,44 | 1,10% | 2.524.368,00 |
| 15.01.2025 | 18,48 | 18,67 | 18,22 | 18,24 | 1,00% | 2.708.004,00 |
| 14.01.2025 | 19,02 | 19,04 | 17,87 | 18,06 | -3,22% | 2.446.912,00 |
| 13.01.2025 | 18,05 | 18,83 | 17,88 | 18,66 | 2,98% | 2.671.213,00 |
| 10.01.2025 | 18,60 | 19,00 | 18,11 | 18,12 | -3,87% | 2.652.177,00 |
| 08.01.2025 | 18,51 | 18,91 | 18,23 | 18,85 | 1,29% | 2.953.878,00 |
| 07.01.2025 | 18,69 | 19,08 | 18,35 | 18,61 | -1,33% | 4.418.642,00 |
| 06.01.2025 | 18,65 | 19,26 | 18,65 | 18,86 | 1,29% | 3.152.973,00 |
| 03.01.2025 | 18,78 | 18,89 | 18,40 | 18,62 | -0,69% | 1.608.087,00 |
| 02.01.2025 | 19,08 | 19,21 | 18,62 | 18,75 | -1,21% | 1.618.700,00 |
| 31.12.2024 | 18,78 | 18,98 | 18,68 | 18,98 | 1,77% | 1.595.234,00 |
| 30.12.2024 | 18,83 | 18,87 | 18,35 | 18,65 | -1,53% | 1.965.713,00 |
| 27.12.2024 | 18,94 | 19,15 | 18,80 | 18,94 | -1,15% | 1.876.865,00 |
| 26.12.2024 | 18,79 | 19,32 | 18,66 | 19,16 | 1,38% | 2.577.129,00 |
| 24.12.2024 | 18,92 | 19,02 | 18,69 | 18,90 | -0,26% | 964.925,00 |
| 23.12.2024 | 18,63 | 19,03 | 18,51 | 18,95 | 1,34% | 2.116.098,00 |
| 20.12.2024 | 18,46 | 18,84 | 18,46 | 18,70 | 1,25% | 10.904.209,00 |
| 19.12.2024 | 18,77 | 18,97 | 18,34 | 18,47 | -1,12% | 3.065.118,00 |
| 18.12.2024 | 19,24 | 19,40 | 18,59 | 18,68 | -2,66% | 3.012.785,00 |
| 17.12.2024 | 19,39 | 19,80 | 19,11 | 19,19 | -2,04% | 3.304.277,00 |
| 16.12.2024 | 19,57 | 20,35 | 19,52 | 19,59 | -0,66% | 3.576.154,00 |
| 13.12.2024 | 20,01 | 20,17 | 19,55 | 19,72 | -1,45% | 2.802.501,00 |
| 12.12.2024 | 20,00 | 20,18 | 19,88 | 20,01 | -0,10% | 2.078.473,00 |
| 11.12.2024 | 19,72 | 20,34 | 19,72 | 20,03 | 2,46% | 5.415.587,00 |
| 10.12.2024 | 19,44 | 19,65 | 18,95 | 19,55 | 0,51% | 2.710.275,00 |
| 09.12.2024 | 19,17 | 19,69 | 19,13 | 19,45 | 1,94% | 2.390.961,00 |
| 06.12.2024 | 19,44 | 19,57 | 18,97 | 19,08 | -1,19% | 1.628.151,00 |
| 05.12.2024 | 19,63 | 19,74 | 19,22 | 19,31 | -0,77% | 1.822.256,00 |
| 04.12.2024 | 19,13 | 19,75 | 19,11 | 19,46 | 0,36% | 2.022.343,00 |
| 03.12.2024 | 19,61 | 19,83 | 19,01 | 19,39 | -2,17% | 2.828.506,00 |
| 02.12.2024 | 19,52 | 19,87 | 19,43 | 19,82 | 0,87% | 2.112.469,00 |
| 29.11.2024 | 19,58 | 19,70 | 19,52 | 19,65 | 0,05% | 1.289.235,00 |
| 27.11.2024 | 19,32 | 19,73 | 19,29 | 19,64 | 2,34% | 2.104.297,00 |
| 26.11.2024 | 19,43 | 19,52 | 19,06 | 19,19 | -1,69% | 1.926.683,00 |
| 25.11.2024 | 19,05 | 19,63 | 18,87 | 19,52 | 4,00% | 3.720.592,00 |
| 22.11.2024 | 18,60 | 18,87 | 18,60 | 18,77 | 0,70% | 1.964.940,00 |
| 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 |