70,408$
0,03%
Echtzeit-Aktienkurs Henry Schein
Bid:
Ask:
Aktienkurse zur Henry Schein Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 70,53 | 70,92 | 70,11 | 70,47 | 0,11% | 865.116,00 |
| 04.06.2025 | 70,49 | 71,31 | 69,91 | 70,39 | -0,26% | 1.210.614,00 |
| 03.06.2025 | 69,44 | 71,05 | 69,09 | 70,57 | 1,45% | 2.191.309,00 |
| 02.06.2025 | 69,59 | 69,94 | 68,63 | 69,56 | -0,61% | 2.497.178,00 |
| 30.05.2025 | 73,74 | 74,00 | 69,61 | 69,99 | -2,76% | 3.123.095,00 |
| 29.05.2025 | 73,38 | 73,72 | 71,70 | 71,98 | -1,93% | 1.438.703,00 |
| 28.05.2025 | 73,46 | 73,85 | 73,12 | 73,40 | -0,35% | 1.299.640,00 |
| 27.05.2025 | 71,98 | 74,66 | 71,94 | 73,66 | 2,81% | 1.915.580,00 |
| 23.05.2025 | 70,73 | 71,95 | 70,41 | 71,65 | 0,45% | 1.534.999,00 |
| 22.05.2025 | 72,03 | 72,20 | 71,11 | 71,33 | -1,04% | 1.471.264,00 |
| 21.05.2025 | 72,78 | 73,58 | 71,91 | 72,08 | -1,44% | 2.097.786,00 |
| 20.05.2025 | 71,90 | 73,86 | 71,90 | 73,13 | 1,80% | 1.500.878,00 |
| 19.05.2025 | 71,59 | 72,01 | 70,80 | 71,84 | -0,29% | 1.216.774,00 |
| 16.05.2025 | 71,58 | 72,11 | 70,70 | 72,05 | 0,71% | 1.036.158,00 |
| 15.05.2025 | 70,23 | 71,65 | 69,94 | 71,54 | 2,08% | 1.134.472,00 |
| 14.05.2025 | 70,33 | 70,67 | 69,64 | 70,08 | -0,65% | 1.568.397,00 |
| 13.05.2025 | 70,65 | 71,16 | 69,79 | 70,54 | 0,10% | 1.498.172,00 |
| 12.05.2025 | 70,32 | 71,33 | 69,51 | 70,47 | 2,67% | 1.564.686,00 |
| 09.05.2025 | 69,03 | 69,24 | 68,27 | 68,64 | -0,36% | 2.009.821,00 |
| 08.05.2025 | 67,24 | 69,38 | 66,98 | 68,89 | 3,49% | 2.108.613,00 |
| 07.05.2025 | 66,60 | 67,91 | 65,86 | 66,57 | 0,50% | 1.437.956,00 |
| 06.05.2025 | 66,97 | 67,91 | 65,99 | 66,24 | -0,51% | 1.935.057,00 |
| 05.05.2025 | 65,07 | 67,30 | 62,60 | 66,58 | 1,96% | 2.289.276,00 |
| 02.05.2025 | 65,70 | 65,84 | 64,31 | 65,30 | 1,30% | 2.469.254,00 |
| 01.05.2025 | 64,86 | 65,56 | 63,69 | 64,46 | -0,78% | 1.337.518,00 |
| 30.04.2025 | 65,39 | 65,66 | 64,18 | 64,97 | -1,80% | 1.059.826,00 |
| 29.04.2025 | 65,17 | 66,59 | 65,17 | 66,16 | 0,90% | 663.390,00 |
| 28.04.2025 | 65,53 | 66,11 | 64,73 | 65,57 | 0,61% | 1.224.507,00 |
| 25.04.2025 | 65,68 | 66,10 | 64,31 | 65,17 | -1,60% | 736.946,00 |
| 24.04.2025 | 65,65 | 66,46 | 64,68 | 66,23 | 1,13% | 1.924.754,00 |
| 23.04.2025 | 65,83 | 66,92 | 64,92 | 65,49 | 1,47% | 899.384,00 |
| 22.04.2025 | 63,71 | 64,63 | 63,34 | 64,54 | 2,31% | 772.480,00 |
| 21.04.2025 | 64,22 | 64,22 | 62,40 | 63,08 | -2,55% | 877.433,00 |
| 17.04.2025 | 63,60 | 64,78 | 63,14 | 64,73 | 2,28% | 1.390.004,00 |
| 16.04.2025 | 64,26 | 65,02 | 62,56 | 63,29 | -1,54% | 1.120.289,00 |
| 15.04.2025 | 65,50 | 65,61 | 63,74 | 64,28 | -2,03% | 1.325.713,00 |
| 14.04.2025 | 65,09 | 65,80 | 64,08 | 65,61 | 1,78% | 868.958,00 |
| 11.04.2025 | 63,56 | 66,50 | 62,01 | 64,46 | 1,42% | 1.060.380,00 |
| 10.04.2025 | 65,17 | 65,17 | 62,86 | 63,56 | -3,93% | 2.002.729,00 |
| 09.04.2025 | 62,50 | 66,35 | 60,56 | 66,16 | 5,52% | 2.805.224,00 |
| 08.04.2025 | 64,61 | 65,99 | 61,86 | 62,70 | -2,53% | 1.847.194,00 |
| 07.04.2025 | 63,12 | 65,58 | 62,10 | 64,33 | -1,74% | 2.594.625,00 |
| 04.04.2025 | 65,55 | 66,36 | 63,00 | 65,47 | -1,69% | 2.362.489,00 |
| 03.04.2025 | 68,51 | 69,22 | 66,12 | 66,60 | -3,83% | 1.250.182,00 |
| 02.04.2025 | 68,30 | 69,70 | 68,30 | 69,25 | 0,26% | 1.172.777,00 |
| 01.04.2025 | 68,55 | 69,54 | 67,91 | 69,07 | 0,85% | 1.243.207,00 |
| 31.03.2025 | 68,59 | 68,93 | 67,69 | 68,49 | -0,19% | 1.253.224,00 |
| 28.03.2025 | 69,24 | 69,84 | 68,55 | 68,62 | -1,12% | 1.028.798,00 |
| 27.03.2025 | 69,72 | 69,75 | 69,08 | 69,40 | -0,50% | 1.228.332,00 |
| 26.03.2025 | 69,45 | 70,15 | 69,05 | 69,75 | 0,53% | 922.242,00 |
| 25.03.2025 | 70,82 | 70,82 | 69,06 | 69,38 | -1,95% | 1.295.928,00 |
| 24.03.2025 | 70,14 | 70,81 | 69,67 | 70,76 | 1,97% | 780.046,00 |
| 21.03.2025 | 69,88 | 69,94 | 68,77 | 69,39 | -1,50% | 1.475.964,00 |
| 20.03.2025 | 70,65 | 71,42 | 70,36 | 70,45 | -0,55% | 1.151.604,00 |
| 19.03.2025 | 71,69 | 72,26 | 70,70 | 70,84 | -1,61% | 2.352.243,00 |
| 18.03.2025 | 71,60 | 72,09 | 71,20 | 72,00 | 0,28% | 832.415,00 |
| 17.03.2025 | 70,38 | 72,42 | 70,20 | 71,80 | 1,73% | 2.009.568,00 |
| 14.03.2025 | 69,89 | 70,73 | 69,47 | 70,58 | 1,10% | 1.443.065,00 |
| 13.03.2025 | 69,75 | 70,94 | 69,18 | 69,81 | -0,19% | 1.631.766,00 |
| 12.03.2025 | 72,73 | 72,92 | 69,90 | 69,94 | -4,09% | 1.561.905,00 |
| 11.03.2025 | 75,35 | 75,77 | 72,87 | 72,92 | -3,35% | 1.844.783,00 |
| 10.03.2025 | 74,37 | 77,83 | 73,65 | 75,45 | 1,15% | 3.053.869,00 |
| 07.03.2025 | 72,44 | 75,13 | 71,48 | 74,59 | 2,25% | 2.145.400,00 |
| 06.03.2025 | 71,07 | 73,06 | 70,42 | 72,95 | 2,09% | 2.575.089,00 |
| 05.03.2025 | 70,08 | 71,72 | 69,04 | 71,46 | 1,59% | 2.532.278,00 |
| 04.03.2025 | 70,31 | 70,95 | 69,51 | 70,34 | -0,72% | 2.361.474,00 |
| 03.03.2025 | 72,17 | 72,97 | 70,61 | 70,85 | -1,83% | 2.245.643,00 |
| 28.02.2025 | 72,23 | 72,70 | 71,56 | 72,17 | 0,07% | 11.190.766,00 |
| 27.02.2025 | 72,43 | 73,26 | 71,68 | 72,12 | -0,59% | 4.222.390,00 |
| 26.02.2025 | 75,88 | 76,43 | 72,23 | 72,55 | -4,29% | 3.903.405,00 |
| 25.02.2025 | 80,56 | 80,56 | 73,25 | 75,80 | -2,33% | 3.585.729,00 |
| 24.02.2025 | 77,14 | 78,23 | 76,51 | 77,61 | 0,48% | 3.517.554,00 |
| 21.02.2025 | 78,15 | 78,61 | 76,92 | 77,24 | -1,04% | 3.295.278,00 |
| 20.02.2025 | 78,00 | 78,69 | 77,38 | 78,05 | 0,28% | 1.103.682,00 |
| 19.02.2025 | 77,19 | 77,91 | 76,85 | 77,83 | 0,26% | 988.147,00 |
| 18.02.2025 | 75,57 | 77,70 | 75,57 | 77,63 | 1,94% | 2.573.709,00 |
| 17.02.2025 | 76,20 | 76,20 | 76,03 | 76,15 | 0,20% | - |
| 14.02.2025 | 77,51 | 77,52 | 75,89 | 76,00 | -2,09% | 1.455.207,00 |
| 13.02.2025 | 77,39 | 78,11 | 77,22 | 77,62 | 0,54% | 1.507.784,00 |
| 12.02.2025 | 75,77 | 77,25 | 75,77 | 77,20 | -0,36% | 1.154.912,00 |
| 11.02.2025 | 77,99 | 78,86 | 76,88 | 77,48 | -1,80% | 1.267.948,00 |
| 10.02.2025 | 79,01 | 79,43 | 78,50 | 78,90 | -0,13% | 2.346.828,00 |
| 07.02.2025 | 79,71 | 80,10 | 78,68 | 79,00 | -1,06% | 1.141.263,00 |
| 06.02.2025 | 82,00 | 82,38 | 79,76 | 79,85 | -2,51% | 1.148.702,00 |
| 05.02.2025 | 80,98 | 82,49 | 80,79 | 81,91 | 1,65% | 1.315.857,00 |
| 04.02.2025 | 78,90 | 80,64 | 78,90 | 80,58 | 1,27% | 1.499.135,00 |
| 03.02.2025 | 78,64 | 80,52 | 78,57 | 79,57 | -0,54% | 2.921.732,00 |
| 31.01.2025 | 79,77 | 81,01 | 79,13 | 80,00 | -0,04% | 1.282.001,00 |
| 30.01.2025 | 80,46 | 80,93 | 79,33 | 80,03 | 0,20% | 2.350.518,00 |
| 29.01.2025 | 77,50 | 81,85 | 77,50 | 79,87 | 4,95% | 6.094.292,00 |
| 28.01.2025 | 76,84 | 77,00 | 75,77 | 76,10 | -0,77% | 1.017.405,00 |
| 27.01.2025 | 75,67 | 77,08 | 74,60 | 76,69 | 2,29% | 1.380.538,00 |
| 24.01.2025 | 74,34 | 75,08 | 72,74 | 74,97 | 0,29% | 814.666,00 |
| 23.01.2025 | 75,37 | 75,66 | 73,72 | 74,75 | -0,04% | 1.017.295,00 |
| 22.01.2025 | 73,52 | 75,07 | 73,21 | 74,78 | 0,80% | 985.689,00 |
| 21.01.2025 | 73,77 | 74,98 | 73,45 | 74,19 | 1,32% | 2.021.186,00 |
| 17.01.2025 | 72,23 | 73,55 | 71,44 | 73,22 | 2,05% | 1.073.957,00 |
| 16.01.2025 | 71,00 | 72,14 | 70,35 | 71,75 | 0,84% | 990.199,00 |
| 15.01.2025 | 72,34 | 72,44 | 70,87 | 71,15 | -0,17% | 981.737,00 |
| 14.01.2025 | 71,13 | 71,55 | 70,61 | 71,27 | 0,81% | 900.010,00 |