11,334$
-2,04%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 11,64 | 11,72 | 11,24 | 11,44 | -1,16% | - |
| 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 |
| 09.09.2025 | 14,21 | 14,47 | 13,90 | 13,91 | -2,11% | 3.156.757,00 |
| 08.09.2025 | 14,71 | 14,72 | 14,13 | 14,21 | -2,80% | 2.170.997,00 |
| 05.09.2025 | 14,49 | 14,86 | 14,46 | 14,62 | 2,02% | 2.056.403,00 |
| 04.09.2025 | 13,92 | 14,35 | 13,78 | 14,33 | 3,02% | 3.023.173,00 |
| 03.09.2025 | 13,73 | 13,94 | 13,71 | 13,91 | 0,72% | 2.389.404,00 |
| 02.09.2025 | 14,04 | 14,19 | 13,66 | 13,81 | -3,43% | 3.061.099,00 |
| 29.08.2025 | 14,31 | 14,38 | 14,07 | 14,30 | -0,14% | 1.864.548,00 |
| 28.08.2025 | 14,34 | 14,36 | 14,12 | 14,32 | -0,07% | 2.379.584,00 |
| 27.08.2025 | 14,30 | 14,51 | 14,18 | 14,33 | -0,07% | 3.552.660,00 |
| 26.08.2025 | 14,41 | 14,62 | 14,19 | 14,34 | -0,42% | 2.892.863,00 |
| 25.08.2025 | 14,65 | 14,66 | 14,38 | 14,40 | -1,77% | 2.815.838,00 |
| 22.08.2025 | 14,02 | 14,72 | 14,02 | 14,66 | 5,47% | 2.284.241,00 |
| 21.08.2025 | 14,09 | 14,13 | 13,89 | 13,90 | -2,52% | 2.326.120,00 |
| 20.08.2025 | 13,95 | 14,40 | 13,92 | 14,26 | 1,64% | 3.414.016,00 |
| 19.08.2025 | 13,97 | 14,31 | 13,85 | 14,03 | 1,23% | 2.716.753,00 |
| 18.08.2025 | 13,84 | 14,02 | 13,78 | 13,86 | 0,07% | 2.997.626,00 |
| 15.08.2025 | 14,00 | 14,10 | 13,80 | 13,85 | -0,14% | 2.968.584,00 |
| 14.08.2025 | 13,57 | 13,89 | 13,38 | 13,87 | 0,14% | 3.929.718,00 |
| 13.08.2025 | 13,09 | 14,00 | 13,01 | 13,85 | 6,13% | 5.063.065,00 |
| 12.08.2025 | 12,61 | 13,06 | 12,58 | 13,05 | 4,19% | 3.423.450,00 |
| 11.08.2025 | 12,95 | 13,03 | 12,52 | 12,53 | -3,36% | 5.172.465,00 |
| 08.08.2025 | 13,13 | 13,28 | 12,62 | 12,96 | -2,04% | 7.536.020,00 |
| 07.08.2025 | 14,28 | 14,28 | 13,01 | 13,23 | -3,29% | 8.150.029,00 |
| 06.08.2025 | 14,08 | 14,14 | 13,50 | 13,68 | -2,63% | 5.608.999,00 |
| 05.08.2025 | 14,31 | 14,41 | 14,02 | 14,05 | -1,82% | 4.310.215,00 |
| 04.08.2025 | 14,44 | 14,74 | 14,23 | 14,31 | 0,07% | 3.247.778,00 |
| 01.08.2025 | 14,22 | 14,45 | 14,02 | 14,30 | -0,07% | 6.156.643,00 |
| 31.07.2025 | 15,12 | 15,21 | 14,28 | 14,31 | -7,50% | 5.690.222,00 |
| 30.07.2025 | 16,12 | 16,25 | 15,45 | 15,47 | -3,97% | 3.080.516,00 |
| 29.07.2025 | 16,06 | 16,29 | 15,99 | 16,11 | 0,25% | 2.172.650,00 |
| 28.07.2025 | 16,02 | 16,21 | 15,89 | 16,07 | 0,25% | 2.779.022,00 |
| 25.07.2025 | 16,57 | 16,60 | 16,01 | 16,03 | -2,61% | 3.278.610,00 |