8,828$
1,71%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 8,70 | 8,87 | 8,56 | 8,83 | 1,73% | 4.219.770,00 |
| 08.10.2026 | 8,43 | 8,70 | 8,42 | 8,68 | 1,64% | 6.200.155,00 |
| 07.10.2026 | 8,46 | 8,55 | 8,38 | 8,54 | 0,18% | 4.221.268,00 |
| 06.10.2026 | 8,58 | 8,69 | 8,47 | 8,53 | -0,53% | 4.723.353,00 |
| 05.10.2026 | 8,55 | 8,70 | 8,44 | 8,57 | -1,15% | 5.008.737,00 |
| 02.10.2026 | 8,74 | 8,85 | 8,59 | 8,67 | -0,86% | 5.786.403,00 |
| 01.10.2026 | 8,85 | 8,90 | 8,61 | 8,75 | -1,30% | 5.938.251,00 |
| 30.09.2026 | 9,08 | 9,12 | 8,83 | 8,86 | -1,34% | 6.547.676,00 |
| 29.09.2026 | 9,21 | 9,29 | 8,91 | 8,98 | -3,23% | 4.599.689,00 |
| 28.09.2026 | 9,32 | 9,32 | 8,90 | 9,28 | -1,28% | 5.676.420,00 |
| 25.09.2026 | 9,52 | 9,63 | 9,29 | 9,40 | -1,36% | 4.894.992,00 |
| 24.09.2026 | 9,76 | 9,81 | 9,48 | 9,53 | -2,56% | 3.736.422,00 |
| 23.09.2026 | 9,89 | 10,00 | 9,74 | 9,78 | -1,71% | 3.352.044,00 |
| 22.09.2026 | 9,66 | 10,02 | 9,65 | 9,95 | 5,35% | 5.133.731,00 |
| 21.09.2026 | 9,57 | 9,64 | 9,41 | 9,45 | -1,00% | 6.647.164,00 |
| 18.09.2026 | 9,38 | 9,64 | 9,37 | 9,54 | 1,76% | 8.473.267,00 |
| 17.09.2026 | 10,11 | 10,12 | 9,37 | 9,38 | -7,45% | 9.309.079,00 |
| 16.09.2026 | 9,80 | 10,29 | 9,80 | 10,13 | 2,84% | 5.509.652,00 |
| 15.09.2026 | 10,28 | 10,39 | 9,81 | 9,85 | -5,11% | 4.898.758,00 |
| 14.09.2026 | 10,47 | 10,62 | 10,35 | 10,38 | -0,76% | 3.213.309,00 |
| 11.09.2026 | 10,67 | 10,72 | 10,28 | 10,46 | -0,48% | 3.252.295,00 |
| 10.09.2026 | 10,65 | 10,65 | 10,39 | 10,51 | -1,96% | 3.452.731,00 |
| 09.09.2026 | 10,89 | 10,94 | 10,63 | 10,72 | -2,46% | 3.232.182,00 |
| 08.09.2026 | 11,24 | 11,28 | 10,94 | 10,99 | -3,43% | 3.158.049,00 |
| 04.09.2026 | 11,31 | 11,53 | 11,20 | 11,38 | -0,52% | 2.600.972,00 |
| 03.09.2026 | 11,51 | 11,72 | 11,13 | 11,44 | 1,33% | 3.925.070,00 |
| 02.09.2026 | 10,89 | 11,55 | 10,83 | 11,29 | 4,83% | 4.607.519,00 |
| 01.09.2026 | 11,16 | 11,26 | 10,74 | 10,77 | -3,58% | 3.582.102,00 |
| 31.08.2026 | 11,19 | 11,23 | 10,89 | 11,17 | 0,45% | 4.428.866,00 |
| 28.08.2026 | 11,17 | 11,29 | 11,05 | 11,12 | 0,72% | 2.971.741,00 |
| 27.08.2026 | 10,80 | 11,26 | 10,80 | 11,04 | 1,01% | 3.557.882,00 |
| 26.08.2026 | 10,97 | 11,09 | 10,87 | 10,93 | -0,36% | 2.882.807,00 |
| 25.08.2026 | 10,81 | 10,99 | 10,61 | 10,97 | 0,64% | 3.106.790,00 |
| 24.08.2026 | 11,11 | 11,24 | 10,85 | 10,90 | -0,18% | 2.904.253,00 |
| 21.08.2026 | 10,85 | 11,10 | 10,81 | 10,92 | 1,35% | 3.311.633,00 |
| 20.08.2026 | 11,05 | 11,15 | 10,75 | 10,78 | -2,31% | 3.472.657,00 |
| 19.08.2026 | 11,31 | 11,55 | 11,03 | 11,03 | -0,68% | 3.855.816,00 |
| 18.08.2026 | 11,24 | 11,41 | 11,08 | 11,11 | -0,76% | 4.070.787,00 |
| 17.08.2026 | 11,73 | 11,73 | 11,14 | 11,19 | -3,45% | 3.682.847,00 |
| 14.08.2026 | 11,50 | 11,88 | 11,46 | 11,59 | 0,13% | 2.713.538,00 |
| 13.08.2026 | 11,44 | 11,69 | 11,28 | 11,58 | 1,45% | 3.297.569,00 |
| 12.08.2026 | 11,48 | 11,75 | 11,22 | 11,41 | -1,72% | 7.606.949,00 |
| 11.08.2026 | 11,63 | 11,96 | 11,56 | 11,61 | -0,43% | 4.140.896,00 |
| 10.08.2026 | 12,08 | 12,12 | 11,63 | 11,66 | -3,80% | 5.740.399,00 |
| 07.08.2026 | 13,36 | 13,58 | 12,01 | 12,12 | -8,08% | 8.574.267,00 |
| 06.08.2026 | 13,92 | 13,98 | 13,08 | 13,19 | -4,26% | 5.506.576,00 |
| 05.08.2026 | 14,08 | 14,19 | 13,69 | 13,77 | -3,53% | 3.653.140,00 |
| 04.08.2026 | 14,04 | 14,35 | 13,92 | 14,28 | 0,88% | 4.298.885,00 |
| 03.08.2026 | 13,74 | 14,17 | 13,65 | 14,15 | 5,83% | 7.152.807,00 |
| 31.07.2026 | 13,62 | 13,74 | 13,19 | 13,37 | -2,73% | 3.632.712,00 |
| 30.07.2026 | 14,22 | 14,37 | 13,39 | 13,75 | -3,20% | 3.940.141,00 |
| 29.07.2026 | 13,42 | 14,44 | 13,42 | 14,20 | 5,19% | 5.639.956,00 |
| 28.07.2026 | 13,19 | 13,54 | 13,11 | 13,50 | 3,61% | 4.794.993,00 |
| 27.07.2026 | 13,02 | 13,27 | 12,89 | 13,03 | 0,77% | 4.061.124,00 |
| 24.07.2026 | 12,97 | 13,13 | 12,73 | 12,93 | 1,53% | 3.958.066,00 |
| 23.07.2026 | 13,15 | 13,24 | 12,35 | 12,74 | -4,03% | 7.748.865,00 |
| 22.07.2026 | 13,87 | 14,04 | 13,12 | 13,27 | -2,82% | 4.935.638,00 |
| 21.07.2026 | 13,20 | 13,72 | 13,20 | 13,66 | 1,45% | 5.291.185,00 |
| 20.07.2026 | 13,96 | 14,01 | 13,40 | 13,46 | -4,20% | 4.867.954,00 |
| 17.07.2026 | 13,78 | 14,10 | 13,70 | 14,05 | 1,44% | 6.070.086,00 |
| 16.07.2026 | 13,50 | 14,03 | 13,38 | 13,85 | 3,36% | 5.370.664,00 |
| 15.07.2026 | 12,70 | 13,44 | 12,70 | 13,40 | 5,47% | 5.828.808,00 |
| 14.07.2026 | 12,66 | 12,86 | 12,32 | 12,71 | -0,51% | 5.688.440,00 |
| 13.07.2026 | 12,28 | 12,88 | 12,20 | 12,77 | 4,16% | 5.763.930,00 |
| 10.07.2026 | 11,89 | 12,38 | 11,76 | 12,26 | 3,03% | 4.690.420,00 |
| 09.07.2026 | 11,63 | 12,04 | 11,49 | 11,90 | 1,06% | 4.059.122,00 |
| 08.07.2026 | 12,19 | 12,22 | 11,55 | 11,78 | -3,36% | 4.627.573,00 |
| 07.07.2026 | 12,44 | 12,44 | 12,04 | 12,19 | -1,10% | 4.416.878,00 |
| 06.07.2026 | 11,70 | 12,48 | 11,42 | 12,32 | 5,75% | 5.877.554,00 |
| 02.07.2026 | 11,28 | 11,67 | 11,01 | 11,65 | 4,95% | 4.797.010,00 |
| 01.07.2026 | 10,61 | 11,10 | 10,61 | 11,10 | 4,67% | 5.169.303,00 |
| 30.06.2026 | 10,72 | 10,78 | 10,47 | 10,61 | -1,99% | 4.629.868,00 |
| 29.06.2026 | 11,00 | 11,01 | 10,73 | 10,82 | -1,73% | 4.626.881,00 |
| 26.06.2026 | 10,75 | 11,15 | 10,69 | 11,01 | 2,13% | 32.233.979,00 |
| 25.06.2026 | 10,68 | 10,98 | 10,63 | 10,78 | 2,47% | 3.875.420,00 |
| 24.06.2026 | 10,35 | 10,71 | 10,34 | 10,52 | 3,14% | 4.795.594,00 |
| 23.06.2026 | 10,15 | 10,31 | 10,02 | 10,20 | 0,49% | 4.456.945,00 |
| 22.06.2026 | 10,33 | 10,45 | 10,13 | 10,15 | -2,21% | 6.077.180,00 |
| 19.06.2026 | 10,38 | 10,39 | 10,38 | 10,38 | 0,48% | - |
| 18.06.2026 | 10,12 | 10,45 | 10,06 | 10,33 | 2,99% | 5.316.378,00 |
| 17.06.2026 | 10,58 | 10,94 | 10,01 | 10,03 | -3,97% | 5.789.281,00 |
| 16.06.2026 | 10,50 | 10,62 | 10,32 | 10,45 | 3,11% | 4.972.523,00 |
| 15.06.2026 | 10,27 | 10,45 | 9,94 | 10,13 | 0,40% | 2.947.663,00 |
| 12.06.2026 | 10,19 | 10,30 | 10,00 | 10,09 | -0,49% | 3.356.729,00 |
| 11.06.2026 | 9,96 | 10,19 | 9,75 | 10,14 | 1,00% | 4.543.021,00 |
| 10.06.2026 | 10,37 | 10,53 | 10,03 | 10,04 | -4,11% | 3.238.291,00 |
| 09.06.2026 | 10,39 | 10,67 | 10,22 | 10,47 | 2,05% | 5.499.744,00 |
| 08.06.2026 | 10,01 | 10,36 | 9,86 | 10,26 | 2,60% | 4.799.972,00 |
| 05.06.2026 | 9,96 | 10,18 | 9,83 | 10,00 | 1,27% | 3.469.294,00 |
| 04.06.2026 | 9,64 | 10,16 | 9,46 | 9,88 | 2,38% | 6.594.203,00 |
| 03.06.2026 | 9,80 | 10,05 | 9,58 | 9,65 | -1,88% | 3.617.143,00 |
| 02.06.2026 | 10,02 | 10,14 | 9,78 | 9,83 | -1,90% | 5.958.734,00 |
| 01.06.2026 | 10,31 | 10,36 | 9,89 | 10,02 | -4,30% | 4.515.370,00 |
| 29.05.2026 | 10,32 | 10,65 | 10,23 | 10,47 | 1,85% | 7.723.118,00 |
| 28.05.2026 | 9,86 | 10,47 | 9,80 | 10,28 | 2,80% | 14.375.053,00 |
| 27.05.2026 | 9,99 | 10,27 | 9,85 | 10,00 | 0,10% | 4.946.600,00 |
| 26.05.2026 | 10,23 | 10,38 | 9,97 | 9,99 | -2,15% | 5.687.436,00 |
| 22.05.2026 | 9,98 | 10,46 | 9,97 | 10,21 | 2,82% | 4.784.355,00 |
| 21.05.2026 | 9,72 | 10,06 | 9,62 | 9,93 | 0,86% | 5.273.831,00 |
| 20.05.2026 | 9,76 | 10,01 | 9,52 | 9,85 | 1,18% | 6.400.273,00 |