67,330€
0,64%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 66,07 | 67,39 | 65,40 | 67,28 | 0,58% | - |
| 06.03.2026 | 69,23 | 69,27 | 66,37 | 66,89 | -3,17% | - |
| 05.03.2026 | 69,34 | 69,80 | 68,43 | 69,08 | -0,22% | - |
| 04.03.2026 | 68,52 | 70,18 | 68,44 | 69,23 | 0,29% | - |
| 03.03.2026 | 68,97 | 69,61 | 68,05 | 69,03 | -0,82% | - |
| 02.03.2026 | 69,08 | 70,31 | 68,60 | 69,60 | -0,17% | - |
| 27.02.2026 | 68,89 | 69,99 | 68,24 | 69,72 | 0,96% | - |
| 26.02.2026 | 69,16 | 69,59 | 68,14 | 69,06 | -0,43% | - |
| 25.02.2026 | 70,64 | 71,13 | 68,98 | 69,36 | -1,98% | - |
| 24.02.2026 | 68,61 | 75,35 | 68,36 | 70,76 | 3,54% | - |
| 23.02.2026 | 66,85 | 70,03 | 66,70 | 68,34 | 1,21% | 21.016,00 |
| 20.02.2026 | 65,54 | 67,57 | 64,76 | 67,52 | 3,45% | - |
| 19.02.2026 | 66,28 | 66,59 | 65,17 | 65,27 | -1,45% | - |
| 18.02.2026 | 65,31 | 67,02 | 65,19 | 66,23 | 1,64% | - |
| 17.02.2026 | 65,57 | 66,71 | 64,92 | 65,16 | -1,02% | - |
| 16.02.2026 | 65,95 | 66,21 | 65,62 | 65,83 | -0,02% | - |
| 13.02.2026 | 66,00 | 66,93 | 65,29 | 65,84 | -0,27% | - |
| 12.02.2026 | 68,85 | 69,67 | 65,86 | 66,02 | -4,04% | - |
| 11.02.2026 | 68,15 | 68,85 | 67,77 | 68,80 | 0,98% | - |
| 10.02.2026 | 67,19 | 68,81 | 67,07 | 68,13 | 1,34% | - |
| 09.02.2026 | 67,31 | 67,43 | 65,47 | 67,23 | -0,30% | - |
| 06.02.2026 | 65,31 | 68,61 | 65,19 | 67,43 | 3,17% | - |
| 05.02.2026 | 64,04 | 65,91 | 63,01 | 65,36 | 2,51% | - |
| 04.02.2026 | 61,89 | 64,31 | 61,60 | 63,76 | 3,10% | - |
| 03.02.2026 | 64,10 | 64,54 | 61,83 | 61,84 | -3,13% | - |
| 02.02.2026 | 62,62 | 64,37 | 62,59 | 63,84 | 0,22% | - |
| 30.01.2026 | 61,79 | 63,70 | 61,51 | 63,70 | 2,56% | - |
| 29.01.2026 | 62,85 | 63,38 | 61,95 | 62,11 | -1,16% | - |
| 28.01.2026 | 64,66 | 64,84 | 62,81 | 62,84 | -1,64% | 138,00 |
| 27.01.2026 | 65,73 | 65,84 | 63,60 | 63,89 | -2,16% | - |
| 26.01.2026 | 64,97 | 65,63 | 64,68 | 65,30 | 0,03% | - |
| 23.01.2026 | 66,91 | 67,01 | 65,28 | 65,28 | -2,16% | - |
| 22.01.2026 | 67,73 | 68,19 | 66,61 | 66,72 | -1,21% | - |
| 21.01.2026 | 66,46 | 67,56 | 65,99 | 67,54 | 1,84% | - |
| 20.01.2026 | 67,58 | 67,73 | 66,17 | 66,32 | -2,37% | - |
| 19.01.2026 | 67,94 | 68,06 | 67,56 | 67,93 | -1,52% | - |
| 16.01.2026 | 67,53 | 69,03 | 67,06 | 68,98 | 2,51% | - |
| 15.01.2026 | 65,67 | 68,11 | 65,41 | 67,29 | 2,70% | - |
| 14.01.2026 | 64,98 | 66,01 | 64,27 | 65,52 | 0,63% | - |
| 13.01.2026 | 65,20 | 65,81 | 64,91 | 65,11 | -0,23% | - |
| 12.01.2026 | 66,00 | 66,47 | 63,42 | 65,26 | -2,19% | - |
| 09.01.2026 | 67,84 | 68,18 | 65,45 | 66,72 | -1,59% | - |
| 08.01.2026 | 66,56 | 68,73 | 66,46 | 67,80 | 1,35% | - |
| 07.01.2026 | 67,02 | 67,78 | 66,65 | 66,90 | -0,48% | - |
| 06.01.2026 | 67,13 | 67,86 | 66,37 | 67,22 | 0,63% | - |
| 05.01.2026 | 66,05 | 67,00 | 65,48 | 66,80 | 2,02% | - |
| 02.01.2026 | 64,38 | 66,07 | 64,33 | 65,48 | 1,43% | - |
| 30.12.2025 | 64,82 | 64,98 | 64,56 | 64,56 | -0,63% | - |
| 29.12.2025 | 64,62 | 65,20 | 64,22 | 64,97 | 0,06% | - |
| 23.12.2025 | 65,85 | 66,06 | 64,85 | 64,93 | -1,68% | - |
| 22.12.2025 | 66,31 | 66,52 | 65,25 | 66,04 | 0,00% | - |
| 19.12.2025 | 65,88 | 66,33 | 65,31 | 66,04 | 0,70% | - |
| 18.12.2025 | 65,50 | 66,29 | 63,84 | 65,58 | 0,26% | - |
| 17.12.2025 | 65,82 | 66,12 | 64,90 | 65,41 | 0,15% | - |
| 16.12.2025 | 65,34 | 65,80 | 64,73 | 65,31 | -0,90% | - |
| 15.12.2025 | 65,42 | 66,02 | 64,89 | 65,90 | 1,46% | - |
| 12.12.2025 | 64,27 | 65,38 | 63,45 | 64,95 | -0,12% | - |
| 11.12.2025 | 64,60 | 65,95 | 64,16 | 65,03 | 0,29% | - |
| 10.12.2025 | 63,98 | 65,41 | 63,53 | 64,84 | 0,87% | - |
| 09.12.2025 | 62,59 | 64,64 | 62,43 | 64,28 | 2,16% | - |
| 08.12.2025 | 63,27 | 63,71 | 62,61 | 62,92 | -0,35% | - |
| 05.12.2025 | 63,10 | 63,50 | 62,52 | 63,14 | 2,40% | - |
| 04.12.2025 | 62,53 | 63,06 | 61,66 | 61,66 | -1,38% | - |
| 03.12.2025 | 61,69 | 62,87 | 61,03 | 62,52 | 1,66% | - |
| 02.12.2025 | 62,87 | 63,44 | 61,30 | 61,50 | -2,75% | - |
| 01.12.2025 | 63,80 | 64,64 | 62,89 | 63,24 | -1,95% | - |
| 28.11.2025 | 65,07 | 65,29 | 58,84 | 64,50 | -0,75% | - |
| 27.11.2025 | 64,92 | 65,01 | 64,90 | 64,99 | -0,05% | - |
| 26.11.2025 | 65,51 | 65,72 | 64,88 | 65,02 | -0,12% | - |
| 25.11.2025 | 64,52 | 65,67 | 64,16 | 65,10 | 1,06% | - |
| 24.11.2025 | 64,10 | 65,16 | 62,41 | 64,42 | 0,99% | - |
| 21.11.2025 | 61,77 | 64,70 | 60,94 | 63,79 | 3,24% | - |
| 20.11.2025 | 61,30 | 62,40 | 61,23 | 61,79 | 0,93% | - |
| 19.11.2025 | 61,37 | 61,92 | 60,81 | 61,22 | 0,26% | - |
| 18.11.2025 | 60,91 | 61,99 | 60,41 | 61,06 | -0,34% | 58,00 |
| 17.11.2025 | 61,87 | 62,24 | 61,05 | 61,27 | -0,57% | - |
| 14.11.2025 | 62,94 | 63,66 | 61,34 | 61,62 | -2,36% | - |
| 13.11.2025 | 63,10 | 63,26 | 62,23 | 63,11 | 0,46% | - |
| 12.11.2025 | 63,54 | 63,67 | 62,59 | 62,82 | -0,19% | - |
| 11.11.2025 | 63,09 | 63,45 | 62,58 | 62,94 | -0,76% | - |
| 10.11.2025 | 62,67 | 63,53 | 61,33 | 63,42 | 2,82% | - |
| 07.11.2025 | 60,89 | 62,03 | 60,00 | 61,68 | 1,85% | - |
| 06.11.2025 | 62,45 | 62,93 | 59,75 | 60,56 | -3,26% | - |
| 05.11.2025 | 62,12 | 63,51 | 61,82 | 62,60 | -0,10% | - |
| 04.11.2025 | 55,38 | 64,12 | 55,25 | 62,66 | 12,33% | - |
| 03.11.2025 | 54,88 | 56,31 | 54,72 | 55,78 | 1,83% | - |
| 31.10.2025 | 54,46 | 57,52 | 53,78 | 54,78 | 0,66% | - |
| 30.10.2025 | 53,64 | 56,09 | 53,58 | 54,42 | -3,30% | - |
| 29.10.2025 | 54,60 | 56,30 | 53,20 | 56,28 | 3,88% | - |
| 28.10.2025 | 54,40 | 56,54 | 54,11 | 54,18 | -0,44% | - |
| 27.10.2025 | 54,85 | 55,52 | 53,80 | 54,42 | -0,26% | - |
| 24.10.2025 | 55,01 | 55,26 | 54,56 | 54,56 | 0,37% | - |
| 23.10.2025 | 54,75 | 55,34 | 54,29 | 54,36 | -1,34% | - |
| 22.10.2025 | 55,37 | 55,93 | 54,61 | 55,10 | 1,10% | - |
| 21.10.2025 | 54,97 | 55,43 | 54,50 | 54,50 | -0,76% | - |
| 20.10.2025 | 54,24 | 55,21 | 54,16 | 54,92 | 1,82% | - |
| 17.10.2025 | 52,54 | 54,46 | 52,10 | 53,94 | 1,24% | - |
| 16.10.2025 | 54,34 | 54,82 | 53,13 | 53,28 | -2,17% | - |
| 15.10.2025 | 54,82 | 55,03 | 53,93 | 54,46 | -0,11% | - |
| 14.10.2025 | 53,90 | 55,05 | 53,35 | 54,52 | 0,66% | - |