84,756$
-0,15%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 85,18 | 85,56 | 83,45 | 84,88 | -0,05% | 1.132.884,00 |
| 01.10.2026 | 83,96 | 85,28 | 83,30 | 84,92 | 1,13% | 1.025.583,00 |
| 30.09.2026 | 84,98 | 85,33 | 83,86 | 83,97 | -1,18% | 883.512,00 |
| 29.09.2026 | 85,51 | 85,86 | 84,39 | 84,97 | -1,19% | 978.766,00 |
| 28.09.2026 | 85,88 | 86,78 | 85,37 | 85,99 | -0,44% | 984.292,00 |
| 25.09.2026 | 85,53 | 86,58 | 85,43 | 86,37 | 0,96% | 1.202.226,00 |
| 24.09.2026 | 84,50 | 85,92 | 84,38 | 85,55 | 0,58% | 1.381.545,00 |
| 23.09.2026 | 86,89 | 87,98 | 84,80 | 85,06 | -2,73% | 1.119.560,00 |
| 22.09.2026 | 85,93 | 87,64 | 85,58 | 87,45 | 2,62% | 1.070.466,00 |
| 21.09.2026 | 85,25 | 85,80 | 84,40 | 85,22 | 0,45% | 1.347.557,00 |
| 18.09.2026 | 84,84 | 85,96 | 84,41 | 84,84 | -0,24% | 2.220.202,00 |
| 17.09.2026 | 87,01 | 87,10 | 84,15 | 85,04 | -2,03% | 1.801.041,00 |
| 16.09.2026 | 87,52 | 88,32 | 86,44 | 86,80 | -0,79% | 1.018.109,00 |
| 15.09.2026 | 88,93 | 88,93 | 87,26 | 87,49 | -1,63% | 1.551.551,00 |
| 14.09.2026 | 88,58 | 89,12 | 87,65 | 88,94 | 0,66% | 818.387,00 |
| 11.09.2026 | 88,51 | 88,79 | 87,36 | 88,36 | 1,21% | 713.850,00 |
| 10.09.2026 | 88,20 | 88,22 | 87,11 | 87,30 | -0,77% | 1.536.373,00 |
| 09.09.2026 | 88,14 | 88,92 | 87,65 | 87,98 | -0,99% | 768.111,00 |
| 08.09.2026 | 89,28 | 89,99 | 88,71 | 88,86 | -1,06% | 711.850,00 |
| 04.09.2026 | 89,91 | 90,54 | 89,65 | 89,81 | -1,16% | 887.873,00 |
| 03.09.2026 | 90,68 | 91,69 | 89,56 | 90,86 | 0,52% | 679.337,00 |
| 02.09.2026 | 89,02 | 91,36 | 88,61 | 90,39 | 2,10% | 859.388,00 |
| 01.09.2026 | 89,80 | 90,15 | 88,00 | 88,53 | -1,41% | 718.250,00 |
| 31.08.2026 | 88,93 | 90,00 | 88,16 | 89,80 | 0,31% | 1.153.567,00 |
| 28.08.2026 | 90,54 | 91,09 | 89,47 | 89,52 | -0,84% | 795.969,00 |
| 27.08.2026 | 90,30 | 91,39 | 89,61 | 90,28 | -0,11% | 784.925,00 |
| 26.08.2026 | 89,97 | 90,67 | 89,49 | 90,38 | 0,80% | 697.173,00 |
| 25.08.2026 | 89,19 | 89,84 | 88,74 | 89,66 | 0,17% | 819.505,00 |
| 24.08.2026 | 88,50 | 89,71 | 88,49 | 89,51 | 1,14% | 669.182,00 |
| 21.08.2026 | 88,74 | 89,11 | 88,19 | 88,50 | 0,05% | 758.820,00 |
| 20.08.2026 | 89,00 | 89,69 | 88,41 | 88,46 | -0,93% | 865.705,00 |
| 19.08.2026 | 90,11 | 91,29 | 89,17 | 89,29 | 0,03% | 1.177.290,00 |
| 18.08.2026 | 89,94 | 90,46 | 88,73 | 89,26 | -0,29% | 1.029.333,00 |
| 17.08.2026 | 88,80 | 90,34 | 88,68 | 89,52 | -0,28% | 1.265.768,00 |
| 14.08.2026 | 90,18 | 90,67 | 89,46 | 89,77 | -0,39% | 1.162.493,00 |
| 13.08.2026 | 90,89 | 91,54 | 89,10 | 90,12 | -0,69% | 960.951,00 |
| 12.08.2026 | 88,95 | 90,93 | 88,47 | 90,75 | 1,74% | 1.041.043,00 |
| 11.08.2026 | 88,00 | 90,08 | 88,00 | 89,20 | 1,27% | 927.816,00 |
| 10.08.2026 | 87,57 | 88,37 | 87,47 | 88,08 | -0,06% | 1.401.362,00 |
| 07.08.2026 | 88,12 | 88,83 | 87,57 | 88,13 | -0,11% | 649.694,00 |
| 06.08.2026 | 90,03 | 90,32 | 87,74 | 88,23 | -1,52% | 1.155.153,00 |
| 05.08.2026 | 89,17 | 90,56 | 87,06 | 89,59 | 0,54% | 1.637.727,00 |
| 04.08.2026 | 90,99 | 92,18 | 87,34 | 89,11 | 2,98% | 3.360.772,00 |
| 03.08.2026 | 86,35 | 87,73 | 85,73 | 86,53 | 0,91% | 1.899.695,00 |
| 31.07.2026 | 84,87 | 86,32 | 84,38 | 85,75 | 0,68% | 1.221.326,00 |
| 30.07.2026 | 85,31 | 86,04 | 83,57 | 85,17 | -0,80% | 1.141.921,00 |
| 29.07.2026 | 86,00 | 86,82 | 85,19 | 85,86 | 0,16% | 1.805.496,00 |
| 28.07.2026 | 85,60 | 86,17 | 84,65 | 85,72 | 1,31% | 1.411.778,00 |
| 27.07.2026 | 85,98 | 86,56 | 84,47 | 84,61 | -1,01% | 1.494.990,00 |
| 24.07.2026 | 84,53 | 86,01 | 84,43 | 85,47 | 1,11% | 1.481.179,00 |
| 23.07.2026 | 84,44 | 84,95 | 83,19 | 84,53 | -0,37% | 1.024.611,00 |
| 22.07.2026 | 85,86 | 86,53 | 84,36 | 84,84 | -1,19% | 1.196.883,00 |
| 21.07.2026 | 86,10 | 86,33 | 85,54 | 85,87 | -0,39% | 1.150.409,00 |
| 20.07.2026 | 87,52 | 87,83 | 85,61 | 86,20 | -1,84% | 1.427.811,00 |
| 17.07.2026 | 88,26 | 88,94 | 87,31 | 87,82 | -0,50% | 1.167.025,00 |
| 16.07.2026 | 87,65 | 89,34 | 87,50 | 88,26 | 1,23% | 1.754.853,00 |
| 15.07.2026 | 86,42 | 88,37 | 86,42 | 87,19 | 0,32% | 1.209.719,00 |
| 14.07.2026 | 84,90 | 87,03 | 84,70 | 86,91 | 1,31% | 1.384.893,00 |
| 13.07.2026 | 84,59 | 85,84 | 84,59 | 85,79 | 1,65% | 1.121.861,00 |
| 10.07.2026 | 84,22 | 85,51 | 83,71 | 84,40 | 0,63% | 1.156.509,00 |
| 09.07.2026 | 83,22 | 84,28 | 82,34 | 83,87 | 0,78% | 1.180.769,00 |
| 08.07.2026 | 86,84 | 87,06 | 83,04 | 83,22 | -4,17% | 1.514.276,00 |
| 07.07.2026 | 87,39 | 87,72 | 86,28 | 86,84 | 0,25% | 1.039.218,00 |
| 06.07.2026 | 86,68 | 86,94 | 85,21 | 86,62 | 0,22% | 1.241.190,00 |
| 02.07.2026 | 85,03 | 86,51 | 84,74 | 86,43 | 2,27% | 2.152.674,00 |
| 01.07.2026 | 83,47 | 85,47 | 83,47 | 84,52 | 1,22% | 1.191.892,00 |
| 30.06.2026 | 84,29 | 84,42 | 83,18 | 83,50 | -0,94% | 1.267.031,00 |
| 29.06.2026 | 84,63 | 84,85 | 83,10 | 84,29 | -0,78% | 1.104.726,00 |
| 26.06.2026 | 84,06 | 85,19 | 83,77 | 84,95 | 1,47% | 2.350.416,00 |
| 25.06.2026 | 83,10 | 84,39 | 82,82 | 83,72 | 1,09% | 1.028.334,00 |
| 24.06.2026 | 81,00 | 83,15 | 80,55 | 82,82 | 3,37% | 1.140.410,00 |
| 23.06.2026 | 79,06 | 80,55 | 78,74 | 80,12 | 1,83% | 1.368.035,00 |
| 22.06.2026 | 79,47 | 81,31 | 78,62 | 78,68 | -1,68% | 1.029.142,00 |
| 19.06.2026 | 79,82 | 80,02 | 79,82 | 80,02 | 0,13% | - |
| 18.06.2026 | 80,10 | 80,21 | 79,38 | 79,92 | -0,08% | 2.084.116,00 |
| 17.06.2026 | 80,94 | 81,63 | 79,57 | 79,98 | -1,51% | 954.929,00 |
| 16.06.2026 | 81,52 | 81,99 | 80,98 | 81,21 | 0,15% | 791.945,00 |
| 15.06.2026 | 81,69 | 82,31 | 81,00 | 81,09 | -0,20% | 1.185.126,00 |
| 12.06.2026 | 80,56 | 82,17 | 79,61 | 81,25 | 1,33% | 1.122.231,00 |
| 11.06.2026 | 80,06 | 80,51 | 78,79 | 80,18 | 1,69% | 1.704.076,00 |
| 10.06.2026 | 80,50 | 81,21 | 78,78 | 78,85 | -1,46% | 1.445.229,00 |
| 09.06.2026 | 78,50 | 80,83 | 78,50 | 80,02 | 2,52% | 2.259.328,00 |
| 08.06.2026 | 76,97 | 78,31 | 76,88 | 78,05 | 0,77% | 1.177.748,00 |
| 05.06.2026 | 76,83 | 77,76 | 76,13 | 77,45 | 1,51% | 1.285.160,00 |
| 04.06.2026 | 76,97 | 77,53 | 76,20 | 76,30 | 0,71% | 1.359.758,00 |
| 03.06.2026 | 75,95 | 76,55 | 75,44 | 75,76 | -0,38% | 1.156.057,00 |
| 02.06.2026 | 76,24 | 76,79 | 75,84 | 76,05 | -0,47% | 1.492.987,00 |
| 01.06.2026 | 76,04 | 77,04 | 75,74 | 76,41 | -0,22% | 1.356.089,00 |
| 29.05.2026 | 76,29 | 78,04 | 75,91 | 76,58 | 0,33% | 2.454.473,00 |
| 28.05.2026 | 74,79 | 76,91 | 74,68 | 76,33 | 0,84% | 989.686,00 |
| 27.05.2026 | 74,47 | 76,62 | 74,38 | 75,69 | 2,42% | 1.860.208,00 |
| 26.05.2026 | 74,25 | 74,51 | 73,60 | 73,90 | -0,42% | 1.228.547,00 |
| 22.05.2026 | 73,56 | 74,81 | 73,45 | 74,21 | 0,97% | 1.023.121,00 |
| 21.05.2026 | 72,55 | 73,79 | 71,66 | 73,50 | 0,37% | 1.006.747,00 |
| 20.05.2026 | 72,92 | 73,90 | 71,69 | 73,23 | 0,43% | 1.358.991,00 |
| 19.05.2026 | 72,38 | 73,86 | 72,00 | 72,92 | 0,29% | 1.486.150,00 |
| 18.05.2026 | 72,91 | 73,99 | 72,25 | 72,71 | -0,01% | 1.347.904,00 |
| 15.05.2026 | 72,76 | 73,31 | 71,50 | 72,72 | 0,15% | 3.096.346,00 |
| 14.05.2026 | 69,84 | 72,86 | 69,68 | 72,61 | 4,54% | 3.146.939,00 |
| 13.05.2026 | 69,67 | 70,84 | 68,84 | 69,46 | 0,15% | 1.284.237,00 |