70,080€
0,34%
Echtzeit-Aktienkurs Henry Schein
Bid:
Ask:
Aktienkurse zur Henry Schein Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 69,65 | 70,64 | 68,30 | 70,41 | 0,57% | 99,00 |
| 20.11.2024 | 70,88 | 71,57 | 69,02 | 70,01 | -0,92% | 99,00 |
| 19.11.2024 | 70,06 | 72,63 | 68,97 | 70,66 | 1,29% | - |
| 18.11.2024 | 65,74 | 71,50 | 64,90 | 69,76 | 6,65% | - |
| 15.11.2024 | 62,68 | 65,50 | 62,29 | 65,41 | 3,40% | - |
| 14.11.2024 | 64,06 | 64,56 | 62,99 | 63,26 | -1,37% | - |
| 13.11.2024 | 63,38 | 64,33 | 63,05 | 64,14 | 1,01% | - |
| 12.11.2024 | 64,20 | 64,68 | 63,40 | 63,50 | -0,91% | - |
| 11.11.2024 | 63,62 | 64,96 | 63,60 | 64,08 | 0,98% | - |
| 08.11.2024 | 64,44 | 64,71 | 63,33 | 63,46 | -1,24% | - |
| 07.11.2024 | 67,59 | 67,59 | 62,80 | 64,26 | -1,43% | - |
| 06.11.2024 | 65,33 | 66,69 | 64,52 | 65,19 | 3,23% | - |
| 05.11.2024 | 66,61 | 66,67 | 61,85 | 63,15 | -5,08% | - |
| 04.11.2024 | 64,83 | 66,60 | 64,39 | 66,53 | 2,39% | - |
| 01.11.2024 | 64,70 | 66,72 | 64,64 | 64,98 | 0,59% | - |
| 31.10.2024 | 64,80 | 66,11 | 64,36 | 64,60 | -0,74% | - |
| 30.10.2024 | 65,16 | 66,07 | 63,34 | 65,08 | 0,09% | 270,00 |
| 29.10.2024 | 65,97 | 66,47 | 63,10 | 65,02 | -1,77% | - |
| 28.10.2024 | 65,22 | 67,65 | 64,78 | 66,19 | 2,08% | - |
| 25.10.2024 | 65,51 | 65,84 | 64,50 | 64,84 | -0,98% | - |
| 24.10.2024 | 65,44 | 66,26 | 64,95 | 65,48 | 0,57% | - |
| 23.10.2024 | 65,77 | 66,05 | 64,54 | 65,11 | -1,29% | - |
| 22.10.2024 | 65,97 | 66,10 | 64,94 | 65,96 | -0,35% | - |
| 21.10.2024 | 66,51 | 66,87 | 65,98 | 66,19 | -0,65% | - |
| 18.10.2024 | 66,23 | 66,74 | 65,17 | 66,62 | 0,63% | - |
| 17.10.2024 | 66,09 | 66,71 | 65,61 | 66,20 | 0,18% | - |
| 16.10.2024 | 65,16 | 66,65 | 64,10 | 66,08 | 1,19% | - |
| 15.10.2024 | 65,18 | 66,28 | 64,23 | 65,30 | 0,28% | - |
| 14.10.2024 | 64,50 | 65,23 | 64,02 | 65,12 | 0,95% | - |
| 11.10.2024 | 64,04 | 64,89 | 63,53 | 64,51 | 0,70% | - |
| 10.10.2024 | 64,38 | 64,63 | 63,47 | 64,06 | -0,62% | - |
| 09.10.2024 | 63,58 | 65,03 | 63,46 | 64,46 | 1,13% | - |
| 08.10.2024 | 63,08 | 64,11 | 62,62 | 63,74 | 0,98% | - |
| 07.10.2024 | 64,24 | 64,49 | 63,05 | 63,12 | -1,84% | - |
| 04.10.2024 | 64,10 | 65,28 | 63,93 | 64,30 | 0,52% | - |
| 03.10.2024 | 64,34 | 64,54 | 63,10 | 63,97 | -0,71% | - |
| 02.10.2024 | 64,85 | 65,50 | 64,16 | 64,43 | -0,91% | - |
| 01.10.2024 | 65,40 | 66,20 | 64,16 | 65,02 | -0,73% | - |
| 30.09.2024 | 65,42 | 65,98 | 64,95 | 65,50 | -0,12% | - |
| 27.09.2024 | 63,44 | 65,98 | 63,15 | 65,58 | 3,44% | - |
| 26.09.2024 | 63,34 | 64,07 | 62,83 | 63,40 | 0,99% | - |
| 25.09.2024 | 62,92 | 63,41 | 62,08 | 62,78 | -0,77% | - |
| 24.09.2024 | 64,54 | 64,82 | 63,10 | 63,27 | -1,85% | - |
| 23.09.2024 | 64,00 | 65,17 | 63,78 | 64,46 | 1,13% | - |
| 20.09.2024 | 64,84 | 65,02 | 63,74 | 63,74 | -1,95% | - |
| 19.09.2024 | 66,11 | 66,35 | 64,86 | 65,01 | -0,38% | - |
| 18.09.2024 | 64,10 | 65,40 | 63,57 | 65,26 | 1,81% | - |
| 17.09.2024 | 62,84 | 64,75 | 62,75 | 64,10 | 2,10% | - |
| 16.09.2024 | 63,36 | 64,04 | 61,83 | 62,78 | -1,16% | - |
| 13.09.2024 | 61,47 | 64,33 | 61,31 | 63,52 | 3,18% | - |
| 12.09.2024 | 61,05 | 61,71 | 60,39 | 61,56 | 1,15% | - |
| 11.09.2024 | 60,79 | 61,51 | 59,24 | 60,86 | -0,65% | - |
| 10.09.2024 | 62,17 | 62,87 | 60,68 | 61,26 | -1,86% | - |
| 09.09.2024 | 62,45 | 63,02 | 61,32 | 62,42 | 0,58% | - |
| 06.09.2024 | 62,54 | 63,71 | 61,95 | 62,06 | -1,37% | - |
| 05.09.2024 | 62,60 | 63,33 | 61,69 | 62,92 | 0,35% | - |
| 04.09.2024 | 63,46 | 64,10 | 62,35 | 62,70 | -1,74% | 40,00 |
| 03.09.2024 | 63,62 | 64,45 | 63,33 | 63,81 | -0,08% | - |
| 02.09.2024 | 63,74 | 63,94 | 63,42 | 63,86 | 0,05% | - |
| 30.08.2024 | 64,19 | 64,58 | 63,35 | 63,83 | -0,05% | - |
| 29.08.2024 | 62,96 | 64,71 | 62,93 | 63,86 | 0,69% | - |
| 28.08.2024 | 64,68 | 64,92 | 62,35 | 63,42 | -1,70% | - |
| 27.08.2024 | 63,58 | 64,76 | 62,99 | 64,52 | 1,51% | - |
| 26.08.2024 | 63,32 | 64,14 | 63,29 | 63,56 | 0,47% | - |
| 23.08.2024 | 63,09 | 63,91 | 60,71 | 63,26 | 0,60% | - |
| 22.08.2024 | 62,66 | 63,57 | 62,60 | 62,88 | 0,34% | - |
| 21.08.2024 | 62,10 | 62,78 | 60,62 | 62,67 | 0,98% | - |
| 20.08.2024 | 63,14 | 63,41 | 61,54 | 62,06 | -1,51% | - |
| 19.08.2024 | 63,13 | 63,85 | 62,92 | 63,01 | -0,47% | - |
| 16.08.2024 | 63,78 | 63,86 | 63,07 | 63,31 | -0,44% | - |
| 15.08.2024 | 62,48 | 64,02 | 62,23 | 63,59 | 2,20% | - |
| 14.08.2024 | 63,21 | 63,28 | 61,26 | 62,22 | -1,49% | - |
| 13.08.2024 | 62,29 | 63,86 | 61,85 | 63,16 | 1,64% | - |
| 12.08.2024 | 63,29 | 63,42 | 60,63 | 62,14 | -1,60% | - |
| 09.08.2024 | 62,40 | 63,91 | 62,01 | 63,15 | 1,12% | - |
| 08.08.2024 | 60,02 | 62,50 | 58,76 | 62,45 | 3,69% | - |
| 07.08.2024 | 59,12 | 62,87 | 58,72 | 60,23 | 2,94% | - |
| 06.08.2024 | 64,65 | 64,72 | 57,96 | 58,51 | -7,86% | - |
| 05.08.2024 | 63,25 | 67,00 | 62,32 | 63,50 | -2,46% | - |
| 02.08.2024 | 66,44 | 67,01 | 63,55 | 65,10 | -3,50% | - |
| 01.08.2024 | 67,11 | 67,84 | 66,44 | 67,46 | 1,50% | - |
| 31.07.2024 | 67,91 | 68,06 | 65,48 | 66,46 | -0,85% | - |
| 30.07.2024 | 66,04 | 67,22 | 65,78 | 67,03 | 1,53% | - |
| 29.07.2024 | 67,05 | 67,47 | 65,72 | 66,02 | -0,87% | - |
| 26.07.2024 | 65,71 | 66,78 | 65,52 | 66,60 | 1,68% | - |
| 25.07.2024 | 64,96 | 66,61 | 64,26 | 65,50 | 1,02% | - |
| 24.07.2024 | 64,04 | 65,52 | 63,55 | 64,84 | 0,51% | - |
| 23.07.2024 | 64,92 | 65,72 | 64,24 | 64,51 | -1,03% | - |
| 22.07.2024 | 64,86 | 67,22 | 64,62 | 65,18 | 0,79% | - |
| 19.07.2024 | 65,11 | 65,84 | 64,40 | 64,67 | -0,26% | - |
| 18.07.2024 | 65,41 | 67,27 | 63,49 | 64,84 | -0,46% | - |
| 17.07.2024 | 61,72 | 65,86 | 60,76 | 65,14 | 5,03% | - |
| 16.07.2024 | 60,61 | 62,27 | 59,94 | 62,02 | 2,65% | - |
| 15.07.2024 | 60,01 | 60,73 | 59,87 | 60,42 | 1,17% | - |
| 12.07.2024 | 59,85 | 60,19 | 59,37 | 59,72 | -0,32% | - |
| 11.07.2024 | 59,14 | 60,23 | 58,86 | 59,91 | 1,10% | - |
| 10.07.2024 | 59,42 | 59,93 | 58,94 | 59,26 | -0,54% | - |
| 09.07.2024 | 59,96 | 60,07 | 59,26 | 59,58 | -0,37% | - |
| 08.07.2024 | 59,89 | 60,73 | 59,55 | 59,80 | -0,23% | - |
| 05.07.2024 | 59,82 | 60,32 | 59,49 | 59,94 | 0,33% | - |