Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 52,98 | 53,70 | 0,00 | 53,07 | 1,09% | - |
| 25.02.2021 | 52,52 | 52,52 | 52,48 | 52,50 | -2,79% | - |
| 24.02.2021 | 53,68 | 54,36 | 53,55 | 54,01 | 1,20% | - |
| 23.02.2021 | 53,04 | 53,59 | 52,74 | 53,37 | 0,81% | - |
| 22.02.2021 | 52,52 | 53,40 | 52,45 | 52,94 | 0,30% | - |
| 19.02.2021 | 52,56 | 53,43 | 52,42 | 52,78 | 1,52% | - |
| 18.02.2021 | 51,71 | 52,17 | 0,00 | 51,99 | -1,31% | - |
| 17.02.2021 | 52,71 | 52,72 | 52,67 | 52,68 | -2,84% | - |
| 16.02.2021 | 55,25 | 55,40 | 53,97 | 54,22 | -2,05% | - |
| 12.02.2021 | 56,13 | 56,35 | 55,28 | 55,35 | -1,68% | - |
| 11.02.2021 | 57,64 | 57,87 | 0,00 | 56,30 | -0,92% | - |
| 10.02.2021 | 56,35 | 57,38 | 56,28 | 56,82 | 1,26% | - |
| 09.02.2021 | 56,29 | 56,41 | 55,94 | 56,12 | 0,41% | - |
| 08.02.2021 | 56,02 | 56,26 | 55,40 | 55,89 | 1,18% | - |
| 05.02.2021 | 55,29 | 55,69 | 54,99 | 55,24 | -1,05% | - |
| 04.02.2021 | 55,32 | 56,01 | 55,09 | 55,82 | 2,18% | - |
| 03.02.2021 | 54,38 | 55,14 | 54,26 | 54,63 | -0,10% | - |
| 02.02.2021 | 55,00 | 55,82 | 54,63 | 54,69 | 1,32% | - |
| 01.02.2021 | 53,86 | 54,20 | 0,00 | 53,97 | 0,83% | - |
| 29.01.2021 | 53,48 | 53,53 | 53,48 | 53,53 | -3,21% | - |
| 28.01.2021 | 55,97 | 56,38 | 55,20 | 55,30 | 0,03% | - |
| 27.01.2021 | 55,80 | 56,05 | 55,09 | 55,29 | -3,29% | - |
| 26.01.2021 | 57,18 | 57,21 | 57,17 | 57,17 | 0,30% | - |
| 25.01.2021 | 57,04 | 57,12 | 56,13 | 57,00 | -0,63% | - |
| 22.01.2021 | 56,93 | 57,55 | 56,65 | 57,36 | -0,54% | - |
| 21.01.2021 | 57,65 | 57,68 | 57,65 | 57,67 | -1,82% | - |
| 20.01.2021 | 58,65 | 58,81 | 58,21 | 58,74 | 0,87% | - |
| 19.01.2021 | 58,44 | 58,67 | 57,83 | 58,23 | -0,35% | - |
| 15.01.2021 | 57,86 | 58,57 | 57,76 | 58,44 | -1,41% | - |
| 14.01.2021 | 59,31 | 60,23 | 59,06 | 59,27 | -0,40% | - |
| 13.01.2021 | 59,29 | 59,59 | 58,30 | 59,51 | -0,79% | - |
| 12.01.2021 | 59,99 | 59,99 | 59,99 | 59,99 | 2,49% | - |
| 11.01.2021 | 57,77 | 58,58 | 57,24 | 58,53 | 0,45% | - |
| 08.01.2021 | 58,77 | 59,41 | 57,44 | 58,26 | 0,84% | - |
| 07.01.2021 | 58,40 | 58,69 | 57,10 | 57,78 | -0,46% | - |
| 06.01.2021 | 56,86 | 58,17 | 56,59 | 58,04 | 4,95% | - |
| 05.01.2021 | 54,90 | 56,18 | 54,68 | 55,30 | 2,62% | - |
| 04.01.2021 | 54,14 | 54,15 | 52,66 | 53,89 | 2,93% | - |
| 31.12.2020 | 51,44 | 52,46 | 51,35 | 52,36 | 1,69% | - |
| 30.12.2020 | 51,80 | 51,89 | 51,38 | 51,49 | 0,35% | - |
| 29.12.2020 | 51,70 | 51,88 | 51,04 | 51,31 | -1,93% | - |
| 28.12.2020 | 52,31 | 52,32 | 52,30 | 52,32 | 0,72% | - |
| 24.12.2020 | 51,52 | 51,94 | 50,40 | 51,94 | 0,42% | - |
| 23.12.2020 | 51,99 | 52,23 | 51,58 | 51,73 | -0,12% | - |
| 22.12.2020 | 52,31 | 52,63 | 51,75 | 51,79 | -1,18% | - |
| 21.12.2020 | 51,34 | 52,45 | 51,17 | 52,41 | -0,45% | - |
| 18.12.2020 | 52,64 | 52,64 | 52,64 | 52,64 | -0,93% | - |
| 17.12.2020 | 53,37 | 53,64 | 53,04 | 53,14 | -0,12% | - |
| 16.12.2020 | 54,03 | 54,09 | 53,07 | 53,20 | -1,07% | - |
| 15.12.2020 | 52,55 | 54,56 | 52,33 | 53,78 | 2,88% | - |
| 14.12.2020 | 53,04 | 53,08 | 52,23 | 52,27 | -1,20% | - |
| 11.12.2020 | 54,09 | 54,27 | 52,12 | 52,91 | -2,23% | - |
| 10.12.2020 | 53,64 | 54,24 | 53,42 | 54,11 | -0,83% | - |
| 09.12.2020 | 55,07 | 55,16 | 54,16 | 54,57 | 2,33% | - |
| 08.12.2020 | 53,63 | 54,49 | 0,00 | 53,33 | -0,49% | - |
| 07.12.2020 | 54,14 | 54,28 | 53,29 | 53,59 | -0,43% | - |
| 04.12.2020 | 53,19 | 53,95 | 53,04 | 53,82 | 3,21% | - |
| 03.12.2020 | 52,15 | 52,15 | 52,14 | 52,14 | -0,08% | - |
| 02.12.2020 | 51,45 | 53,39 | 51,42 | 52,18 | 3,10% | - |
| 01.12.2020 | 51,08 | 51,13 | 50,55 | 50,61 | -0,50% | - |
| 30.11.2020 | 51,63 | 51,82 | 50,77 | 50,87 | -3,03% | - |
| 27.11.2020 | 51,26 | 52,85 | 51,14 | 52,46 | 2,18% | - |
| 25.11.2020 | 51,20 | 51,57 | 50,68 | 51,34 | -0,54% | - |
| 24.11.2020 | 51,56 | 51,86 | 50,98 | 51,62 | 2,27% | - |
| 23.11.2020 | 50,48 | 50,73 | 49,75 | 50,47 | 2,17% | - |
| 20.11.2020 | 49,36 | 49,83 | 48,99 | 49,40 | 1,05% | - |
| 19.11.2020 | 48,24 | 49,26 | 48,04 | 48,89 | 0,19% | - |
| 18.11.2020 | 49,18 | 49,75 | 48,74 | 48,79 | -0,27% | - |
| 17.11.2020 | 47,80 | 48,95 | 47,33 | 48,92 | -1,29% | - |
| 16.11.2020 | 50,72 | 50,72 | 49,21 | 49,56 | -3,60% | - |
| 13.11.2020 | 51,24 | 51,96 | 51,07 | 51,41 | 4,92% | - |
| 12.11.2020 | 49,46 | 50,18 | 48,58 | 49,00 | -1,74% | - |
| 11.11.2020 | 50,43 | 50,82 | 49,61 | 49,87 | -5,90% | - |
| 10.11.2020 | 52,29 | 53,28 | 0,00 | 53,00 | 3,07% | - |
| 09.11.2020 | 52,60 | 52,89 | 50,74 | 51,42 | 12,22% | - |
| 06.11.2020 | 46,56 | 46,88 | 45,41 | 45,82 | -1,79% | - |
| 05.11.2020 | 45,77 | 47,32 | 44,97 | 46,65 | -3,16% | - |
| 04.11.2020 | 48,00 | 49,21 | 0,00 | 48,17 | 0,61% | - |
| 03.11.2020 | 48,42 | 48,79 | 47,67 | 47,88 | 0,36% | - |
| 02.11.2020 | 48,10 | 48,39 | 46,55 | 47,71 | 1,46% | - |
| 30.10.2020 | 45,76 | 47,14 | 45,08 | 47,03 | 4,66% | - |
| 29.10.2020 | 44,75 | 45,14 | 43,94 | 44,93 | 0,33% | - |
| 28.10.2020 | 46,22 | 46,27 | 44,76 | 44,78 | -5,83% | - |
| 27.10.2020 | 47,55 | 47,57 | 47,54 | 47,55 | 0,02% | - |
| 26.10.2020 | 48,18 | 48,20 | 47,38 | 47,54 | -3,25% | - |
| 23.10.2020 | 48,81 | 49,57 | 48,81 | 49,14 | 1,67% | - |
| 22.10.2020 | 48,83 | 49,16 | 47,39 | 48,33 | 5,81% | - |
| 21.10.2020 | 45,26 | 46,55 | 45,21 | 45,68 | 2,15% | - |
| 20.10.2020 | 44,93 | 45,20 | 44,64 | 44,72 | 0,25% | - |
| 19.10.2020 | 0,00 | 45,78 | 0,00 | 44,61 | -2,40% | - |
| 16.10.2020 | 45,68 | 46,15 | 45,47 | 45,70 | 0,68% | - |
| 15.10.2020 | 45,27 | 45,53 | 44,95 | 45,39 | -0,44% | - |
| 14.10.2020 | 45,64 | 46,01 | 45,20 | 45,59 | 1,24% | - |
| 13.10.2020 | 0,00 | 45,66 | 0,00 | 45,03 | -2,17% | - |
| 12.10.2020 | 45,37 | 46,20 | 45,36 | 46,03 | 1,20% | - |
| 09.10.2020 | 46,07 | 46,27 | 45,41 | 45,49 | -1,21% | - |
| 08.10.2020 | 45,40 | 46,17 | 45,21 | 46,04 | 2,11% | - |
| 07.10.2020 | 44,85 | 45,34 | 44,57 | 45,09 | 2,11% | - |
| 06.10.2020 | 0,00 | 45,28 | 0,00 | 44,16 | -1,51% | - |
| 05.10.2020 | 44,80 | 44,84 | 44,79 | 44,84 | 2,68% | - |