73,700€
-1,31%
Echtzeit-Aktienkurs Henry Schein
Bid:
Ask:
Aktienkurse zur Henry Schein Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 67,82 | 69,72 | 67,15 | 69,19 | 1,76% | - |
| 10.01.2025 | 68,72 | 69,27 | 67,94 | 67,99 | -1,15% | - |
| 09.01.2025 | 68,82 | 68,89 | 68,62 | 68,78 | -0,17% | - |
| 08.01.2025 | 69,40 | 69,88 | 68,07 | 68,90 | -0,51% | - |
| 07.01.2025 | 68,81 | 69,82 | 68,58 | 69,25 | 0,22% | - |
| 06.01.2025 | 67,09 | 69,97 | 66,99 | 69,10 | 3,07% | - |
| 03.01.2025 | 66,93 | 67,35 | 66,25 | 67,04 | 0,33% | - |
| 02.01.2025 | 67,03 | 67,64 | 66,13 | 66,82 | 0,16% | - |
| 30.12.2024 | 67,35 | 67,49 | 66,60 | 66,71 | -1,27% | - |
| 27.12.2024 | 68,09 | 68,36 | 66,94 | 67,57 | 0,40% | - |
| 23.12.2024 | 67,37 | 68,19 | 66,69 | 67,30 | 0,54% | - |
| 20.12.2024 | 66,23 | 67,49 | 65,19 | 66,94 | 0,68% | 5,00 |
| 19.12.2024 | 67,97 | 68,50 | 65,96 | 66,49 | -2,38% | - |
| 18.12.2024 | 69,70 | 70,10 | 68,02 | 68,11 | -2,41% | - |
| 17.12.2024 | 71,49 | 71,86 | 69,73 | 69,79 | -2,43% | - |
| 16.12.2024 | 72,90 | 73,99 | 71,38 | 71,53 | -1,99% | - |
| 13.12.2024 | 73,92 | 74,02 | 72,14 | 72,98 | -0,83% | - |
| 12.12.2024 | 73,03 | 73,94 | 72,88 | 73,59 | 0,49% | - |
| 11.12.2024 | 71,11 | 74,72 | 71,11 | 73,23 | 3,13% | - |
| 10.12.2024 | 70,91 | 71,96 | 69,48 | 71,01 | -0,08% | - |
| 09.12.2024 | 68,94 | 72,13 | 68,79 | 71,07 | 2,84% | - |
| 06.12.2024 | 68,58 | 69,24 | 68,07 | 69,11 | 0,91% | - |
| 05.12.2024 | 70,74 | 70,77 | 68,00 | 68,49 | -3,33% | - |
| 04.12.2024 | 71,69 | 72,29 | 70,32 | 70,85 | -0,99% | - |
| 03.12.2024 | 72,97 | 72,98 | 71,26 | 71,56 | -1,78% | - |
| 02.12.2024 | 71,53 | 74,29 | 71,39 | 72,86 | 2,09% | - |
| 29.11.2024 | 73,45 | 73,92 | 70,26 | 71,37 | -2,96% | - |
| 28.11.2024 | 73,81 | 73,92 | 73,26 | 73,55 | 0,05% | - |
| 27.11.2024 | 73,67 | 74,92 | 72,91 | 73,51 | -0,28% | - |
| 26.11.2024 | 73,45 | 73,93 | 71,60 | 73,72 | 0,67% | - |
| 25.11.2024 | 71,99 | 73,89 | 71,62 | 73,23 | 1,54% | - |
| 22.11.2024 | 70,40 | 72,20 | 70,26 | 72,12 | 2,43% | - |
| 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% | - |