15,815$
-0,60%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,84 | 16,18 | 15,63 | 15,81 | -0,63% | 4.397.792,00 |
| 08.05.2025 | 14,77 | 16,09 | 14,63 | 15,91 | 16,30% | 9.522.020,00 |
| 07.05.2025 | 13,40 | 13,71 | 13,27 | 13,68 | 2,32% | 4.978.360,00 |
| 06.05.2025 | 13,77 | 13,83 | 13,25 | 13,37 | -3,40% | 3.314.925,00 |
| 05.05.2025 | 14,01 | 14,03 | 13,72 | 13,84 | -1,70% | 3.170.856,00 |
| 02.05.2025 | 14,22 | 14,30 | 14,02 | 14,08 | 1,08% | 2.638.873,00 |
| 01.05.2025 | 14,03 | 14,20 | 13,90 | 13,93 | 0,07% | 3.200.036,00 |
| 30.04.2025 | 13,82 | 13,94 | 13,38 | 13,92 | -0,22% | 3.677.738,00 |
| 29.04.2025 | 13,72 | 14,01 | 13,72 | 13,95 | 0,58% | 2.445.771,00 |
| 28.04.2025 | 13,79 | 13,96 | 13,68 | 13,87 | 0,87% | 2.259.009,00 |
| 25.04.2025 | 13,67 | 13,88 | 13,52 | 13,75 | 0,29% | 2.078.513,00 |
| 24.04.2025 | 13,37 | 13,79 | 13,17 | 13,71 | 3,24% | 2.457.863,00 |
| 23.04.2025 | 13,40 | 13,83 | 13,22 | 13,28 | 2,00% | 3.712.256,00 |
| 22.04.2025 | 12,94 | 13,09 | 12,81 | 13,02 | 1,56% | 2.258.419,00 |
| 21.04.2025 | 12,80 | 12,90 | 12,48 | 12,82 | -0,08% | 2.831.205,00 |
| 17.04.2025 | 12,66 | 12,88 | 12,62 | 12,83 | 1,42% | 2.841.800,00 |
| 16.04.2025 | 12,48 | 12,73 | 12,34 | 12,65 | 0,80% | 2.928.615,00 |
| 15.04.2025 | 12,79 | 12,95 | 12,49 | 12,55 | -4,05% | 3.114.936,00 |
| 14.04.2025 | 13,04 | 13,14 | 12,70 | 13,08 | 2,43% | 2.567.371,00 |
| 11.04.2025 | 12,80 | 12,87 | 12,16 | 12,77 | 1,07% | 3.640.344,00 |
| 10.04.2025 | 13,38 | 13,63 | 12,28 | 12,64 | -7,44% | 3.965.639,00 |
| 09.04.2025 | 12,51 | 13,89 | 12,18 | 13,65 | 7,78% | 5.398.201,00 |
| 08.04.2025 | 13,46 | 13,54 | 12,49 | 12,67 | -4,38% | 2.725.846,00 |
| 07.04.2025 | 13,06 | 13,90 | 12,62 | 13,25 | -2,47% | 4.773.946,00 |
| 04.04.2025 | 13,28 | 13,73 | 12,54 | 13,58 | -0,22% | 4.926.340,00 |
| 03.04.2025 | 14,38 | 14,50 | 13,57 | 13,61 | -8,47% | 3.845.928,00 |
| 02.04.2025 | 14,50 | 14,92 | 14,50 | 14,87 | 1,50% | 2.184.434,00 |
| 01.04.2025 | 14,91 | 15,02 | 14,62 | 14,65 | -1,91% | 2.557.098,00 |
| 31.03.2025 | 14,83 | 15,10 | 14,61 | 14,94 | 0,03% | 2.850.773,00 |
| 28.03.2025 | 15,44 | 15,54 | 14,86 | 14,93 | -4,54% | 2.436.744,00 |
| 27.03.2025 | 15,61 | 15,74 | 15,47 | 15,64 | 0,26% | 2.814.443,00 |
| 26.03.2025 | 15,59 | 15,78 | 15,34 | 15,60 | 0,19% | 2.057.311,00 |
| 25.03.2025 | 15,79 | 15,85 | 15,43 | 15,57 | -1,46% | 2.314.649,00 |
| 24.03.2025 | 15,76 | 16,02 | 15,65 | 15,80 | 1,54% | 2.623.543,00 |
| 21.03.2025 | 15,46 | 15,59 | 15,32 | 15,56 | -0,26% | 12.658.220,00 |
| 20.03.2025 | 15,69 | 15,97 | 15,50 | 15,60 | -0,38% | 2.363.338,00 |
| 19.03.2025 | 15,77 | 15,86 | 15,47 | 15,66 | -0,51% | 2.434.658,00 |
| 18.03.2025 | 15,58 | 15,82 | 15,32 | 15,74 | 0,96% | 2.288.050,00 |
| 17.03.2025 | 15,58 | 15,87 | 15,39 | 15,59 | 0,19% | 2.780.336,00 |
| 14.03.2025 | 15,20 | 15,59 | 14,91 | 15,56 | 3,73% | 4.513.470,00 |
| 13.03.2025 | 15,07 | 15,32 | 14,78 | 15,00 | -2,15% | 3.826.305,00 |
| 12.03.2025 | 16,06 | 16,10 | 15,30 | 15,33 | -3,65% | 2.944.222,00 |
| 11.03.2025 | 15,85 | 16,02 | 15,53 | 15,91 | -1,00% | 2.736.344,00 |
| 10.03.2025 | 16,26 | 16,41 | 16,03 | 16,07 | -1,53% | 2.782.299,00 |
| 07.03.2025 | 16,25 | 16,40 | 15,84 | 16,32 | 0,43% | 2.069.171,00 |
| 06.03.2025 | 16,02 | 16,38 | 15,95 | 16,25 | 0,49% | 2.609.282,00 |
| 05.03.2025 | 15,66 | 16,25 | 15,63 | 16,17 | 3,72% | 2.823.136,00 |
| 04.03.2025 | 16,06 | 16,20 | 15,47 | 15,59 | -2,50% | 3.382.191,00 |
| 03.03.2025 | 16,63 | 16,72 | 15,94 | 15,99 | -3,38% | 4.731.593,00 |
| 28.02.2025 | 17,15 | 17,34 | 16,21 | 16,55 | -3,50% | 4.667.133,00 |
| 27.02.2025 | 18,93 | 19,03 | 17,09 | 17,15 | -8,83% | 6.160.720,00 |
| 26.02.2025 | 18,82 | 19,17 | 18,60 | 18,81 | -0,05% | 3.240.509,00 |
| 25.02.2025 | 19,16 | 19,27 | 18,57 | 18,82 | -1,21% | 2.306.874,00 |
| 24.02.2025 | 18,82 | 19,10 | 18,54 | 19,05 | 1,60% | 2.640.186,00 |
| 21.02.2025 | 18,96 | 19,09 | 18,65 | 18,75 | -1,06% | 1.765.748,00 |
| 20.02.2025 | 18,92 | 19,19 | 18,90 | 18,95 | -0,16% | 1.911.927,00 |
| 19.02.2025 | 18,81 | 19,06 | 18,55 | 18,98 | 0,74% | 2.063.898,00 |
| 18.02.2025 | 18,35 | 18,85 | 18,33 | 18,84 | 2,84% | 2.910.802,00 |
| 14.02.2025 | 18,73 | 18,80 | 18,29 | 18,32 | -2,40% | 2.580.852,00 |
| 13.02.2025 | 18,37 | 18,81 | 18,28 | 18,77 | 2,18% | 2.129.064,00 |
| 12.02.2025 | 18,10 | 18,65 | 18,02 | 18,37 | 0,49% | 3.503.162,00 |
| 11.02.2025 | 18,38 | 18,50 | 18,26 | 18,28 | -0,98% | 1.524.092,00 |
| 10.02.2025 | 18,81 | 18,85 | 18,38 | 18,46 | -1,60% | 2.115.431,00 |
| 07.02.2025 | 19,21 | 19,27 | 18,70 | 18,76 | -2,34% | 1.454.966,00 |
| 06.02.2025 | 19,35 | 19,67 | 19,14 | 19,21 | -0,41% | 2.181.553,00 |
| 05.02.2025 | 19,43 | 19,77 | 19,28 | 19,29 | 0,00% | 2.156.392,00 |
| 04.02.2025 | 19,32 | 19,53 | 19,16 | 19,29 | -0,31% | 2.136.275,00 |
| 03.02.2025 | 19,35 | 19,71 | 19,05 | 19,35 | -2,07% | 1.827.728,00 |
| 31.01.2025 | 20,27 | 20,27 | 19,73 | 19,76 | -2,71% | 1.731.113,00 |
| 30.01.2025 | 19,98 | 20,60 | 19,98 | 20,31 | 3,46% | 2.907.427,00 |
| 29.01.2025 | 19,52 | 19,83 | 19,46 | 19,63 | 0,05% | 2.139.515,00 |
| 28.01.2025 | 19,58 | 19,86 | 19,45 | 19,62 | 0,05% | 1.916.563,00 |
| 27.01.2025 | 19,71 | 19,85 | 19,46 | 19,61 | 0,41% | 1.810.749,00 |
| 24.01.2025 | 19,41 | 19,68 | 19,26 | 19,53 | 0,46% | 2.682.216,00 |
| 23.01.2025 | 19,19 | 19,46 | 18,78 | 19,44 | 0,41% | 2.649.966,00 |
| 22.01.2025 | 18,89 | 19,43 | 18,70 | 19,36 | 2,11% | 1.530.576,00 |
| 21.01.2025 | 18,90 | 19,12 | 18,70 | 18,96 | 1,01% | 2.651.606,00 |
| 17.01.2025 | 18,59 | 18,94 | 18,44 | 18,77 | 1,79% | 1.875.051,00 |
| 16.01.2025 | 18,24 | 18,65 | 17,90 | 18,44 | 1,10% | 2.524.368,00 |
| 15.01.2025 | 18,48 | 18,67 | 18,22 | 18,24 | 1,00% | 2.707.902,00 |
| 14.01.2025 | 19,02 | 19,04 | 17,87 | 18,06 | -3,22% | 2.446.906,00 |
| 13.01.2025 | 18,05 | 18,83 | 17,88 | 18,66 | 2,98% | 2.669.334,00 |
| 10.01.2025 | 18,60 | 19,00 | 18,11 | 18,12 | -3,87% | 2.652.177,00 |
| 08.01.2025 | 18,51 | 18,91 | 18,23 | 18,85 | 1,29% | 2.953.878,00 |
| 07.01.2025 | 18,69 | 19,08 | 18,35 | 18,61 | -1,33% | 4.418.639,00 |
| 06.01.2025 | 18,65 | 19,26 | 18,65 | 18,86 | 1,29% | 3.151.106,00 |
| 03.01.2025 | 18,78 | 18,89 | 18,40 | 18,62 | -0,69% | 1.608.087,00 |
| 02.01.2025 | 19,08 | 19,21 | 18,62 | 18,75 | -1,21% | 1.618.190,00 |
| 31.12.2024 | 18,78 | 18,98 | 18,68 | 18,98 | 1,77% | 1.595.234,00 |
| 30.12.2024 | 18,83 | 18,87 | 18,35 | 18,65 | -1,53% | 1.964.092,00 |
| 27.12.2024 | 18,94 | 19,15 | 18,80 | 18,94 | -1,15% | 1.876.865,00 |
| 26.12.2024 | 18,79 | 19,32 | 18,66 | 19,16 | 1,38% | 2.577.123,00 |
| 24.12.2024 | 18,92 | 19,02 | 18,69 | 18,90 | -0,26% | 964.925,00 |
| 23.12.2024 | 18,63 | 19,03 | 18,51 | 18,95 | 1,34% | 2.109.032,00 |
| 20.12.2024 | 18,46 | 18,84 | 18,46 | 18,70 | 1,25% | 10.904.209,00 |
| 19.12.2024 | 18,77 | 18,97 | 18,34 | 18,47 | -1,12% | 3.064.898,00 |
| 18.12.2024 | 19,24 | 19,40 | 18,59 | 18,68 | -2,66% | 2.945.980,00 |
| 17.12.2024 | 19,39 | 19,80 | 19,11 | 19,19 | -2,04% | 3.304.277,00 |
| 16.12.2024 | 19,57 | 20,35 | 19,52 | 19,59 | -0,66% | 3.574.777,00 |
| 13.12.2024 | 20,01 | 20,17 | 19,55 | 19,72 | -1,45% | 2.802.501,00 |