63,250€
1,20%
Echtzeit-Aktienkurs Henry Schein
Bid:
Ask:
Aktienkurse zur Henry Schein Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 62,75 | 63,75 | 61,75 | 63,25 | 0,80% | - |
| 20.05.2026 | 62,75 | 63,75 | 61,75 | 62,75 | 0,00% | - |
| 19.05.2026 | 62,25 | 63,75 | 61,50 | 62,75 | 0,80% | - |
| 18.05.2026 | 62,25 | 63,25 | 62,00 | 62,25 | -0,80% | - |
| 15.05.2026 | 61,25 | 63,25 | 60,50 | 62,75 | 0,80% | 24.750,00 |
| 14.05.2026 | 59,75 | 62,25 | 59,00 | 62,25 | 5,06% | - |
| 13.05.2026 | 59,75 | 60,50 | 58,75 | 59,25 | 0,00% | - |
| 12.05.2026 | 58,25 | 59,75 | 58,00 | 59,25 | 0,85% | - |
| 11.05.2026 | 60,25 | 60,75 | 58,25 | 58,75 | -2,49% | - |
| 08.05.2026 | 60,25 | 60,75 | 58,75 | 60,25 | 0,42% | - |
| 07.05.2026 | 61,75 | 61,75 | 59,25 | 60,00 | -2,83% | - |
| 06.05.2026 | 63,75 | 64,75 | 60,75 | 61,75 | -3,14% | - |
| 05.05.2026 | 61,75 | 63,75 | 59,75 | 63,75 | 3,24% | - |
| 04.05.2026 | 63,25 | 63,25 | 61,25 | 61,75 | -3,14% | - |
| 30.04.2026 | 63,25 | 63,75 | 62,25 | 63,75 | 0,79% | - |
| 29.04.2026 | 65,25 | 65,25 | 62,75 | 63,25 | -2,69% | - |
| 28.04.2026 | 65,75 | 66,25 | 64,25 | 65,00 | -1,14% | - |
| 27.04.2026 | 66,25 | 66,75 | 65,25 | 65,75 | -0,75% | - |
| 24.04.2026 | 67,25 | 67,75 | 65,50 | 66,25 | -1,12% | - |
| 23.04.2026 | 66,75 | 67,50 | 66,00 | 67,00 | 0,37% | - |
| 22.04.2026 | 67,75 | 67,75 | 66,25 | 66,75 | -0,74% | - |
| 21.04.2026 | 67,25 | 68,75 | 67,00 | 67,25 | 0,00% | - |
| 20.04.2026 | 66,75 | 67,75 | 66,25 | 67,25 | 0,37% | - |
| 17.04.2026 | 65,25 | 67,75 | 65,00 | 67,00 | 2,29% | - |
| 16.04.2026 | 65,75 | 66,25 | 65,00 | 65,50 | -0,38% | - |
| 15.04.2026 | 65,25 | 66,25 | 65,00 | 65,75 | 0,77% | - |
| 14.04.2026 | 64,75 | 65,75 | 64,00 | 65,25 | 1,95% | - |
| 13.04.2026 | 63,75 | 65,00 | 63,50 | 64,00 | 0,00% | - |
| 10.04.2026 | 64,75 | 65,25 | 63,75 | 64,00 | -1,16% | - |
| 09.04.2026 | 64,75 | 65,25 | 63,75 | 64,75 | 0,00% | - |
| 08.04.2026 | 65,25 | 65,50 | 63,50 | 64,75 | 1,57% | 5.670,00 |
| 07.04.2026 | 64,75 | 65,50 | 63,75 | 63,75 | -0,59% | - |
| 02.04.2026 | 62,19 | 64,98 | 62,09 | 64,13 | 1,75% | - |
| 01.04.2026 | 64,03 | 64,32 | 63,02 | 63,03 | -1,11% | - |
| 31.03.2026 | 63,86 | 64,31 | 62,77 | 63,74 | 0,44% | - |
| 30.03.2026 | 62,85 | 63,65 | 62,70 | 63,46 | 1,33% | - |
| 27.03.2026 | 64,16 | 64,22 | 62,12 | 62,63 | -2,03% | - |
| 26.03.2026 | 63,96 | 65,42 | 63,54 | 63,93 | -0,42% | - |
| 25.03.2026 | 63,88 | 64,76 | 62,95 | 64,20 | 0,50% | - |
| 24.03.2026 | 64,24 | 64,44 | 63,22 | 63,88 | -0,39% | - |
| 23.03.2026 | 61,59 | 64,35 | 61,39 | 64,13 | 2,92% | - |
| 20.03.2026 | 62,62 | 63,53 | 62,13 | 62,31 | -0,67% | - |
| 19.03.2026 | 63,66 | 63,76 | 61,63 | 62,73 | -1,57% | - |
| 18.03.2026 | 65,28 | 65,38 | 63,65 | 63,73 | -1,82% | - |
| 17.03.2026 | 64,68 | 65,41 | 64,51 | 64,91 | 0,12% | - |
| 16.03.2026 | 66,73 | 66,75 | 64,51 | 64,83 | -2,00% | - |
| 13.03.2026 | 64,89 | 66,36 | 64,76 | 66,15 | 1,80% | - |
| 12.03.2026 | 65,83 | 66,73 | 64,75 | 64,98 | -1,68% | - |
| 11.03.2026 | 65,69 | 67,00 | 65,53 | 66,09 | 0,55% | 725,00 |
| 10.03.2026 | 67,29 | 67,87 | 65,66 | 65,73 | -2,30% | 1.275,00 |
| 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% | - |