61,400€
-0,78%
Echtzeit-Aktienkurs Henry Schein
Bid:
Ask:
Aktienkurse zur Henry Schein Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 61,61 | 62,04 | 61,03 | 61,62 | -0,10% | - |
| 04.06.2025 | 62,09 | 62,53 | 60,95 | 61,68 | -0,61% | - |
| 03.06.2025 | 60,71 | 62,53 | 60,51 | 62,06 | 2,12% | - |
| 02.06.2025 | 61,11 | 61,36 | 59,90 | 60,77 | -1,35% | - |
| 30.05.2025 | 63,44 | 64,47 | 61,22 | 61,60 | -2,75% | 1,00 |
| 29.05.2025 | 65,98 | 66,54 | 63,10 | 63,34 | -2,60% | - |
| 28.05.2025 | 65,06 | 65,41 | 64,58 | 65,03 | 0,05% | - |
| 27.05.2025 | 63,68 | 65,90 | 63,28 | 65,00 | 1,77% | - |
| 26.05.2025 | 63,45 | 63,95 | 63,40 | 63,87 | 1,28% | - |
| 23.05.2025 | 62,87 | 63,42 | 61,63 | 63,06 | -0,28% | - |
| 22.05.2025 | 63,76 | 64,08 | 62,98 | 63,24 | -0,75% | - |
| 21.05.2025 | 64,20 | 65,06 | 63,41 | 63,72 | -1,73% | - |
| 20.05.2025 | 63,53 | 65,68 | 63,13 | 64,84 | 1,42% | - |
| 19.05.2025 | 63,68 | 64,22 | 62,77 | 63,93 | -1,10% | - |
| 16.05.2025 | 63,70 | 64,73 | 63,41 | 64,64 | 1,11% | - |
| 15.05.2025 | 62,41 | 64,08 | 61,69 | 63,93 | 1,90% | - |
| 14.05.2025 | 63,20 | 63,30 | 61,99 | 62,74 | -0,44% | - |
| 13.05.2025 | 63,14 | 64,84 | 62,46 | 63,02 | -0,83% | - |
| 12.05.2025 | 62,43 | 64,58 | 62,35 | 63,55 | 4,18% | - |
| 09.05.2025 | 61,49 | 61,57 | 60,52 | 61,00 | -0,59% | - |
| 08.05.2025 | 59,52 | 61,75 | 58,98 | 61,36 | 4,25% | - |
| 07.05.2025 | 58,76 | 59,35 | 58,09 | 58,86 | 1,03% | - |
| 06.05.2025 | 58,42 | 59,95 | 58,00 | 58,26 | -1,05% | - |
| 05.05.2025 | 57,29 | 59,46 | 55,16 | 58,88 | 1,87% | - |
| 02.05.2025 | 56,97 | 58,70 | 56,57 | 57,80 | 0,80% | - |
| 30.04.2025 | 58,02 | 58,13 | 56,34 | 57,34 | -1,38% | - |
| 29.04.2025 | 57,61 | 58,62 | 57,04 | 58,14 | 1,32% | - |
| 28.04.2025 | 56,94 | 58,25 | 56,80 | 57,38 | 0,00% | - |
| 25.04.2025 | 58,74 | 58,89 | 56,95 | 57,38 | -1,38% | - |
| 24.04.2025 | 57,57 | 58,43 | 56,97 | 58,18 | 0,62% | - |
| 23.04.2025 | 57,87 | 59,00 | 57,06 | 57,82 | 2,34% | - |
| 22.04.2025 | 54,54 | 56,65 | 54,38 | 56,50 | -0,77% | - |
| 17.04.2025 | 56,25 | 57,03 | 55,49 | 56,94 | 2,47% | - |
| 16.04.2025 | 55,18 | 56,97 | 54,80 | 55,57 | -2,44% | - |
| 15.04.2025 | 57,65 | 58,20 | 56,43 | 56,96 | -1,42% | - |
| 14.04.2025 | 57,46 | 58,22 | 56,53 | 57,78 | 1,69% | - |
| 11.04.2025 | 57,00 | 57,38 | 54,67 | 56,82 | 0,11% | - |
| 10.04.2025 | 59,99 | 60,13 | 56,11 | 56,76 | -6,14% | - |
| 09.04.2025 | 55,57 | 60,62 | 54,74 | 60,47 | 5,64% | - |
| 08.04.2025 | 59,31 | 60,76 | 56,40 | 57,24 | -2,85% | - |
| 07.04.2025 | 56,36 | 59,90 | 55,35 | 58,92 | -1,49% | - |
| 04.04.2025 | 59,92 | 60,68 | 57,30 | 59,81 | -0,96% | 350,00 |
| 03.04.2025 | 61,01 | 62,08 | 59,36 | 60,39 | -5,36% | - |
| 02.04.2025 | 63,85 | 64,47 | 62,93 | 63,81 | -0,30% | - |
| 01.04.2025 | 63,07 | 64,43 | 63,05 | 64,00 | 1,07% | - |
| 31.03.2025 | 62,93 | 63,76 | 62,56 | 63,32 | 0,24% | - |
| 28.03.2025 | 64,30 | 64,93 | 61,45 | 63,17 | -4,74% | - |
| 27.03.2025 | 64,84 | 67,71 | 62,99 | 66,31 | 0,81% | - |
| 26.03.2025 | 64,16 | 68,09 | 63,96 | 65,78 | 2,80% | - |
| 25.03.2025 | 65,60 | 65,76 | 62,22 | 63,99 | -2,29% | - |
| 24.03.2025 | 64,60 | 65,64 | 64,47 | 65,49 | 1,10% | - |
| 21.03.2025 | 65,09 | 65,52 | 63,42 | 64,78 | 2,73% | - |
| 20.03.2025 | 65,38 | 65,95 | 63,02 | 63,06 | -4,57% | - |
| 19.03.2025 | 66,04 | 67,49 | 64,88 | 66,08 | 5,58% | 3,00 |
| 18.03.2025 | 65,61 | 66,31 | 62,59 | 62,59 | 24,26% | - |
| 17.03.2025 | 64,20 | 66,40 | 50,35 | 50,37 | -20,11% | - |
| 14.03.2025 | 64,78 | 65,19 | 63,02 | 63,05 | -0,06% | - |
| 13.03.2025 | 64,06 | 65,49 | 62,30 | 63,09 | -2,70% | - |
| 12.03.2025 | 66,96 | 69,61 | 63,39 | 64,84 | -3,34% | - |
| 11.03.2025 | 69,04 | 69,71 | 66,57 | 67,08 | -1,15% | - |
| 10.03.2025 | 68,44 | 71,92 | 66,21 | 67,86 | -1,37% | - |
| 07.03.2025 | 67,55 | 69,27 | 65,76 | 68,80 | 1,65% | - |
| 06.03.2025 | 66,05 | 67,70 | 64,87 | 67,68 | 2,24% | - |
| 05.03.2025 | 66,65 | 66,69 | 64,50 | 66,20 | -0,15% | - |
| 04.03.2025 | 67,79 | 68,22 | 65,95 | 66,30 | -1,85% | 111,00 |
| 03.03.2025 | 69,42 | 69,96 | 67,30 | 67,55 | -2,90% | - |
| 28.02.2025 | 69,38 | 71,41 | 68,61 | 69,57 | 0,53% | - |
| 27.02.2025 | 69,54 | 70,39 | 68,71 | 69,20 | 0,01% | - |
| 26.02.2025 | 72,71 | 72,89 | 68,79 | 69,19 | -4,00% | - |
| 25.02.2025 | 74,10 | 76,82 | 69,63 | 72,07 | -2,83% | - |
| 24.02.2025 | 73,85 | 74,76 | 72,99 | 74,17 | 0,41% | - |
| 21.02.2025 | 74,42 | 74,87 | 73,42 | 73,87 | -0,62% | - |
| 20.02.2025 | 74,30 | 75,02 | 73,71 | 74,33 | -0,43% | - |
| 19.02.2025 | 74,29 | 74,79 | 73,66 | 74,65 | 0,48% | - |
| 18.02.2025 | 73,02 | 74,37 | 71,83 | 74,29 | 2,26% | - |
| 17.02.2025 | 72,73 | 72,80 | 72,55 | 72,65 | 0,28% | - |
| 14.02.2025 | 74,32 | 74,36 | 72,32 | 72,45 | -2,32% | - |
| 13.02.2025 | 74,29 | 74,94 | 73,39 | 74,17 | -0,16% | - |
| 12.02.2025 | 74,60 | 74,71 | 73,35 | 74,29 | -0,66% | - |
| 11.02.2025 | 76,28 | 76,34 | 74,10 | 74,78 | -2,31% | - |
| 10.02.2025 | 76,98 | 77,16 | 76,25 | 76,55 | 0,12% | - |
| 07.02.2025 | 76,94 | 77,43 | 75,94 | 76,46 | -0,53% | - |
| 06.02.2025 | 79,00 | 79,38 | 76,75 | 76,87 | -2,35% | - |
| 05.02.2025 | 77,02 | 79,22 | 76,55 | 78,72 | 1,47% | - |
| 04.02.2025 | 77,21 | 77,67 | 76,20 | 77,58 | 0,26% | 560,00 |
| 03.02.2025 | 76,34 | 78,14 | 76,33 | 77,38 | 0,32% | - |
| 31.01.2025 | 77,55 | 78,16 | 76,30 | 77,13 | 0,30% | - |
| 30.01.2025 | 77,09 | 78,09 | 76,04 | 76,90 | 0,33% | - |
| 29.01.2025 | 73,16 | 78,84 | 73,13 | 76,65 | 5,04% | - |
| 28.01.2025 | 73,56 | 74,08 | 72,56 | 72,97 | -0,25% | - |
| 27.01.2025 | 69,96 | 73,38 | 68,67 | 73,15 | 2,38% | - |
| 24.01.2025 | 71,35 | 71,62 | 69,10 | 71,45 | -0,42% | - |
| 23.01.2025 | 72,35 | 72,74 | 70,78 | 71,75 | -0,11% | - |
| 22.01.2025 | 71,83 | 72,12 | 69,48 | 71,83 | 0,90% | - |
| 21.01.2025 | 70,59 | 72,22 | 70,51 | 71,19 | 0,92% | - |
| 20.01.2025 | 70,99 | 71,12 | 70,47 | 70,54 | 1,41% | - |
| 17.01.2025 | 69,88 | 71,53 | 69,56 | 69,56 | -0,16% | - |
| 16.01.2025 | 69,32 | 70,11 | 68,28 | 69,67 | 0,84% | - |
| 15.01.2025 | 69,32 | 70,32 | 68,41 | 69,09 | -0,12% | - |
| 14.01.2025 | 69,28 | 69,82 | 68,55 | 69,17 | -0,03% | - |