12,804$
0,42%
Echtzeit-Aktienkurs DENTSPLY SIRONA
Bid:
Ask:
Aktienkurse zur DENTSPLY SIRONA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 12,50 | 12,84 | 12,14 | 12,82 | 0,55% | 31.825,00 |
| 06.03.2026 | 13,03 | 13,04 | 12,31 | 12,75 | -4,42% | 31.825,00 |
| 05.03.2026 | 13,20 | 13,46 | 13,07 | 13,34 | -0,74% | 31.825,00 |
| 04.03.2026 | 13,81 | 14,07 | 13,33 | 13,44 | 1,05% | 5.714.000,00 |
| 03.03.2026 | 14,12 | 14,12 | 13,15 | 13,30 | -7,06% | 5.846.037,00 |
| 02.03.2026 | 14,39 | 14,49 | 13,80 | 14,31 | -2,52% | 8.696.621,00 |
| 27.02.2026 | 13,05 | 14,76 | 13,00 | 14,68 | 15,50% | 13.457.805,00 |
| 26.02.2026 | 12,81 | 13,04 | 12,60 | 12,71 | -0,70% | 6.790.690,00 |
| 25.02.2026 | 13,14 | 13,19 | 12,52 | 12,80 | -2,59% | 8.395.334,00 |
| 24.02.2026 | 12,64 | 13,37 | 12,62 | 13,14 | 4,70% | 5.523.158,00 |
| 23.02.2026 | 12,52 | 12,68 | 12,17 | 12,55 | 0,08% | 4.717.355,00 |
| 20.02.2026 | 12,47 | 12,78 | 12,33 | 12,54 | 0,16% | 4.877.821,00 |
| 19.02.2026 | 13,12 | 13,39 | 12,39 | 12,52 | 0,24% | 6.843.603,00 |
| 18.02.2026 | 12,33 | 12,71 | 12,31 | 12,49 | 0,40% | 4.193.992,00 |
| 17.02.2026 | 12,84 | 12,95 | 12,40 | 12,44 | -3,94% | 3.562.126,00 |
| 13.02.2026 | 12,85 | 13,13 | 12,75 | 12,95 | 1,09% | 6.654.386,00 |
| 12.02.2026 | 13,75 | 13,75 | 12,70 | 12,81 | -6,56% | 5.270.453,00 |
| 11.02.2026 | 13,93 | 13,93 | 13,51 | 13,71 | -1,58% | 5.368.390,00 |
| 10.02.2026 | 13,77 | 14,18 | 13,64 | 13,93 | 1,68% | 4.586.943,00 |
| 09.02.2026 | 13,68 | 13,87 | 13,40 | 13,70 | -0,44% | 4.956.495,00 |
| 06.02.2026 | 12,60 | 13,81 | 12,56 | 13,76 | 9,82% | 6.336.810,00 |
| 05.02.2026 | 12,53 | 12,67 | 12,28 | 12,53 | -0,08% | 4.955.355,00 |
| 04.02.2026 | 12,08 | 12,67 | 12,08 | 12,54 | 4,50% | 4.519.800,00 |
| 03.02.2026 | 12,18 | 12,39 | 11,79 | 12,00 | -1,72% | 3.769.021,00 |
| 02.02.2026 | 12,39 | 12,49 | 12,15 | 12,21 | -2,09% | 3.801.485,00 |
| 30.01.2026 | 12,22 | 12,58 | 12,14 | 12,47 | 1,63% | 3.425.983,00 |
| 29.01.2026 | 12,29 | 12,30 | 11,98 | 12,27 | -0,32% | 3.789.657,00 |
| 28.01.2026 | 12,77 | 12,80 | 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 | 12,52 | 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 | 12,75 | 13,01 | 12,61 | 13,00 | 2,04% | 3.799.380,00 |
| 21.01.2026 | 12,19 | 12,84 | 12,10 | 12,74 | 5,73% | 4.348.015,00 |
| 20.01.2026 | 12,00 | 12,23 | 11,95 | 12,05 | -0,55% | 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% | 3.530.227,00 |
| 13.01.2026 | 12,50 | 12,68 | 11,95 | 12,13 | -2,96% | 5.797.499,00 |
| 12.01.2026 | 12,89 | 12,90 | 12,26 | 12,50 | -2,19% | 3.881.347,00 |
| 09.01.2026 | 12,54 | 12,86 | 12,14 | 12,78 | 2,40% | 7.021.901,00 |
| 08.01.2026 | 12,25 | 12,66 | 12,20 | 12,48 | 0,89% | 4.199.078,00 |
| 07.01.2026 | 12,39 | 12,53 | 12,30 | 12,37 | -0,08% | 3.234.786,00 |
| 06.01.2026 | 11,65 | 12,42 | 11,65 | 12,38 | 6,63% | 4.484.506,00 |
| 05.01.2026 | 11,30 | 11,75 | 11,28 | 11,61 | 3,02% | 4.235.507,00 |
| 02.01.2026 | 11,47 | 11,53 | 11,24 | 11,27 | -1,40% | 3.849.047,00 |
| 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% | 2.759.826,00 |
| 29.12.2025 | 11,47 | 11,48 | 11,18 | 11,25 | -2,34% | 4.135.127,00 |
| 26.12.2025 | 11,06 | 11,53 | 11,03 | 11,52 | 2,67% | 5.392.832,00 |
| 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% | 3.520.020,00 |
| 22.12.2025 | 11,21 | 11,33 | 11,20 | 11,26 | 0,40% | 2.902.207,00 |
| 19.12.2025 | 11,21 | 11,26 | 11,05 | 11,22 | -0,58% | 4.399.324,00 |
| 18.12.2025 | 11,52 | 11,61 | 11,27 | 11,28 | -1,27% | 2.700.372,00 |
| 17.12.2025 | 11,35 | 11,53 | 11,24 | 11,43 | 0,57% | 3.304.618,00 |
| 16.12.2025 | 11,35 | 11,42 | 11,17 | 11,36 | -0,26% | 4.104.465,00 |
| 15.12.2025 | 11,69 | 11,75 | 11,23 | 11,39 | -1,56% | 3.846.602,00 |
| 12.12.2025 | 11,59 | 11,79 | 11,54 | 11,57 | -0,26% | 2.768.745,00 |
| 11.12.2025 | 11,68 | 11,79 | 11,48 | 11,60 | -0,43% | 3.782.853,00 |
| 10.12.2025 | 11,11 | 11,72 | 11,06 | 11,65 | 4,86% | 5.094.998,00 |
| 09.12.2025 | 11,05 | 11,28 | 11,05 | 11,11 | 0,09% | 3.579.305,00 |
| 08.12.2025 | 11,25 | 11,33 | 11,03 | 11,10 | -1,33% | 3.445.356,00 |
| 05.12.2025 | 11,31 | 11,44 | 11,22 | 11,25 | -0,18% | 2.736.477,00 |
| 04.12.2025 | 11,30 | 11,36 | 11,17 | 11,27 | -0,57% | 2.135.987,00 |
| 03.12.2025 | 11,13 | 11,35 | 11,10 | 11,34 | 2,03% | 2.657.009,00 |
| 02.12.2025 | 11,21 | 11,30 | 10,98 | 11,11 | -0,71% | 2.985.100,00 |
| 01.12.2025 | 11,16 | 11,45 | 11,15 | 11,19 | -1,32% | 3.714.467,00 |
| 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% | 2.695.011,00 |
| 24.11.2025 | 10,69 | 10,83 | 10,61 | 10,73 | 1,42% | 4.294.275,00 |
| 21.11.2025 | 9,92 | 10,63 | 9,91 | 10,58 | 6,98% | 4.282.251,00 |
| 20.11.2025 | 10,11 | 10,25 | 9,85 | 9,89 | -2,03% | 4.199.025,00 |
| 19.11.2025 | 10,26 | 10,27 | 9,98 | 10,10 | -1,61% | 3.491.834,00 |
| 18.11.2025 | 10,34 | 10,39 | 10,15 | 10,26 | -1,25% | 3.900.704,00 |
| 17.11.2025 | 10,47 | 10,60 | 10,30 | 10,39 | -1,24% | 5.272.560,00 |
| 14.11.2025 | 10,79 | 10,86 | 10,50 | 10,52 | -3,93% | 4.345.900,00 |
| 13.11.2025 | 10,80 | 11,13 | 10,73 | 10,95 | 1,01% | 3.696.074,00 |
| 12.11.2025 | 10,98 | 11,04 | 10,82 | 10,84 | -1,28% | 5.107.670,00 |
| 11.11.2025 | 11,00 | 11,11 | 10,88 | 10,98 | -0,23% | 4.423.702,00 |
| 10.11.2025 | 11,21 | 11,25 | 10,92 | 11,01 | -1,57% | 5.413.879,00 |
| 07.11.2025 | 10,82 | 11,25 | 10,69 | 11,18 | 1,45% | 5.996.641,00 |
| 06.11.2025 | 11,36 | 11,36 | 10,69 | 11,02 | -12,78% | 10.224.415,00 |
| 05.11.2025 | 12,44 | 12,74 | 12,34 | 12,64 | 1,12% | 3.450.859,00 |
| 04.11.2025 | 12,45 | 12,58 | 12,35 | 12,50 | -0,52% | 2.173.659,00 |
| 03.11.2025 | 12,58 | 12,59 | 12,34 | 12,56 | -0,40% | 2.604.251,00 |
| 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% | 2.149.738,00 |
| 23.10.2025 | 13,07 | 13,18 | 12,89 | 13,15 | 0,95% | - |
| 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 |