54,560€
0,37%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.10.2025 | 55,13 | 55,42 | 54,14 | 54,16 | 0,48% | - |
| 10.10.2025 | 55,89 | 56,20 | 53,85 | 53,90 | -3,63% | - |
| 09.10.2025 | 55,65 | 56,15 | 55,18 | 55,93 | 0,96% | - |
| 08.10.2025 | 55,91 | 56,16 | 54,63 | 55,40 | -0,36% | - |
| 07.10.2025 | 56,45 | 57,15 | 55,59 | 55,60 | -0,79% | - |
| 06.10.2025 | 57,46 | 58,04 | 55,44 | 56,04 | -1,23% | - |
| 03.10.2025 | 57,21 | 57,43 | 56,24 | 56,74 | 1,21% | - |
| 02.10.2025 | 56,03 | 56,51 | 55,64 | 56,06 | 0,21% | - |
| 01.10.2025 | 56,13 | 57,03 | 55,69 | 55,94 | -0,37% | - |
| 30.09.2025 | 56,28 | 56,68 | 55,45 | 56,15 | -0,23% | - |
| 29.09.2025 | 56,55 | 56,75 | 55,56 | 56,28 | -0,07% | - |
| 26.09.2025 | 56,19 | 56,90 | 56,06 | 56,32 | 0,28% | - |
| 25.09.2025 | 57,70 | 58,28 | 55,93 | 56,16 | -2,90% | - |
| 24.09.2025 | 58,76 | 59,18 | 57,64 | 57,84 | -1,06% | - |
| 23.09.2025 | 57,56 | 59,03 | 57,46 | 58,46 | 1,53% | - |
| 22.09.2025 | 57,80 | 58,20 | 57,23 | 57,58 | -0,96% | - |
| 19.09.2025 | 58,24 | 58,74 | 57,64 | 58,14 | 0,94% | - |
| 18.09.2025 | 57,47 | 58,50 | 56,90 | 57,60 | -0,62% | - |
| 17.09.2025 | 57,68 | 58,28 | 56,74 | 57,96 | 0,38% | - |
| 16.09.2025 | 58,52 | 58,77 | 57,29 | 57,74 | -1,03% | - |
| 15.09.2025 | 58,88 | 59,35 | 58,05 | 58,34 | -0,88% | - |
| 12.09.2025 | 59,38 | 59,73 | 57,98 | 58,86 | -0,94% | - |
| 11.09.2025 | 57,70 | 59,56 | 57,24 | 59,42 | 3,23% | - |
| 10.09.2025 | 57,94 | 60,35 | 57,26 | 57,56 | -0,28% | - |
| 09.09.2025 | 57,61 | 58,06 | 56,92 | 57,72 | 0,70% | - |
| 08.09.2025 | 59,34 | 59,52 | 57,25 | 57,32 | -3,01% | - |
| 05.09.2025 | 58,31 | 59,39 | 57,67 | 59,10 | 2,07% | - |
| 04.09.2025 | 57,64 | 58,78 | 57,18 | 57,90 | 0,73% | - |
| 03.09.2025 | 58,88 | 59,18 | 57,17 | 57,48 | -2,15% | - |
| 02.09.2025 | 59,24 | 59,68 | 58,53 | 58,74 | -0,68% | - |
| 01.09.2025 | 59,30 | 59,42 | 59,09 | 59,14 | -0,55% | - |
| 29.08.2025 | 59,04 | 59,95 | 58,74 | 59,47 | 0,59% | - |
| 28.08.2025 | 59,08 | 59,75 | 58,57 | 59,12 | -0,44% | - |
| 27.08.2025 | 59,48 | 60,07 | 59,01 | 59,38 | 0,30% | - |
| 26.08.2025 | 58,76 | 61,45 | 58,74 | 59,20 | 0,39% | - |
| 25.08.2025 | 59,46 | 59,50 | 58,64 | 58,97 | -0,71% | - |
| 22.08.2025 | 58,82 | 60,39 | 58,48 | 59,39 | 1,05% | - |
| 21.08.2025 | 58,98 | 59,09 | 58,26 | 58,77 | -0,19% | - |
| 20.08.2025 | 58,41 | 59,22 | 57,39 | 58,88 | 0,36% | - |
| 19.08.2025 | 57,52 | 58,84 | 57,41 | 58,67 | 1,84% | - |
| 18.08.2025 | 58,08 | 58,67 | 57,58 | 57,61 | -0,66% | - |
| 15.08.2025 | 58,28 | 58,84 | 57,79 | 57,99 | -0,62% | - |
| 14.08.2025 | 58,84 | 59,84 | 57,78 | 58,35 | -0,95% | - |
| 13.08.2025 | 57,80 | 59,08 | 57,39 | 58,91 | 1,90% | - |
| 12.08.2025 | 57,27 | 58,23 | 56,75 | 57,81 | 1,51% | - |
| 11.08.2025 | 56,55 | 59,22 | 56,49 | 56,95 | 0,53% | - |
| 08.08.2025 | 56,63 | 57,11 | 55,69 | 56,65 | 0,32% | - |
| 07.08.2025 | 56,96 | 58,00 | 56,25 | 56,47 | -0,74% | - |
| 06.08.2025 | 55,43 | 56,98 | 55,00 | 56,89 | 1,39% | - |
| 05.08.2025 | 60,83 | 60,93 | 54,37 | 56,11 | -7,38% | - |
| 04.08.2025 | 59,00 | 61,28 | 58,56 | 60,58 | 3,10% | - |
| 01.08.2025 | 59,01 | 59,27 | 57,72 | 58,76 | -0,76% | - |
| 31.07.2025 | 61,59 | 61,69 | 59,08 | 59,21 | -2,81% | - |
| 30.07.2025 | 60,77 | 62,04 | 60,61 | 60,92 | 0,43% | - |
| 29.07.2025 | 60,99 | 61,50 | 60,46 | 60,66 | -0,25% | - |
| 28.07.2025 | 61,25 | 61,72 | 60,50 | 60,81 | -0,08% | - |
| 25.07.2025 | 61,93 | 61,98 | 60,68 | 60,86 | -1,46% | - |
| 24.07.2025 | 63,16 | 63,37 | 61,74 | 61,76 | -2,03% | - |
| 23.07.2025 | 61,61 | 63,67 | 61,55 | 63,04 | 2,60% | - |
| 22.07.2025 | 59,04 | 61,53 | 58,84 | 61,44 | 3,98% | - |
| 21.07.2025 | 59,52 | 60,27 | 59,01 | 59,09 | -0,64% | 700,00 |
| 18.07.2025 | 59,92 | 60,30 | 59,14 | 59,47 | -0,78% | - |
| 17.07.2025 | 59,67 | 60,23 | 59,53 | 59,94 | 0,62% | - |
| 16.07.2025 | 60,67 | 61,37 | 58,63 | 59,57 | -2,17% | - |
| 15.07.2025 | 60,79 | 62,88 | 59,50 | 60,89 | 0,51% | - |
| 14.07.2025 | 62,15 | 62,58 | 59,24 | 60,58 | -3,57% | - |
| 11.07.2025 | 63,58 | 63,97 | 62,52 | 62,82 | -1,41% | - |
| 10.07.2025 | 63,04 | 64,96 | 62,97 | 63,72 | 0,66% | - |
| 09.07.2025 | 63,08 | 63,86 | 62,63 | 63,30 | 0,35% | - |
| 08.07.2025 | 62,72 | 63,81 | 62,50 | 63,08 | 0,64% | - |
| 07.07.2025 | 63,14 | 63,53 | 62,37 | 62,68 | -0,41% | - |
| 04.07.2025 | 63,22 | 63,23 | 62,89 | 62,94 | -0,98% | - |
| 03.07.2025 | 63,26 | 63,92 | 62,13 | 63,56 | 0,76% | - |
| 02.07.2025 | 63,38 | 63,47 | 62,37 | 63,08 | -0,13% | - |
| 01.07.2025 | 61,85 | 64,20 | 61,47 | 63,16 | 1,87% | - |
| 30.06.2025 | 62,82 | 63,00 | 61,86 | 62,00 | -0,93% | - |
| 27.06.2025 | 62,69 | 63,01 | 62,13 | 62,58 | 0,10% | - |
| 26.06.2025 | 62,45 | 63,16 | 62,13 | 62,52 | 0,13% | - |
| 25.06.2025 | 62,61 | 62,97 | 62,20 | 62,44 | -0,26% | - |
| 24.06.2025 | 62,55 | 63,18 | 61,76 | 62,60 | 0,82% | - |
| 23.06.2025 | 62,43 | 63,04 | 61,27 | 62,09 | -0,67% | - |
| 20.06.2025 | 61,63 | 63,18 | 61,49 | 62,51 | 2,16% | - |
| 19.06.2025 | 61,83 | 61,89 | 61,13 | 61,19 | -1,31% | - |
| 18.06.2025 | 61,09 | 62,29 | 60,59 | 62,00 | 1,47% | - |
| 17.06.2025 | 60,97 | 61,59 | 60,53 | 61,10 | -0,23% | - |
| 16.06.2025 | 60,90 | 61,40 | 60,32 | 61,24 | 0,76% | - |
| 13.06.2025 | 60,61 | 61,64 | 60,34 | 60,78 | -1,04% | - |
| 12.06.2025 | 61,55 | 61,71 | 60,61 | 61,42 | -0,87% | - |
| 11.06.2025 | 62,27 | 62,89 | 61,55 | 61,96 | -0,83% | - |
| 10.06.2025 | 62,05 | 63,53 | 61,48 | 62,48 | 0,66% | - |
| 09.06.2025 | 61,49 | 62,89 | 60,99 | 62,07 | 0,52% | - |