11,400$
3,45%
Echtzeit-Aktienkurs DENTSPLY SIRONA
Bid:
Ask:
Aktienkurse zur DENTSPLY SIRONA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 10,82 | 11,25 | 10,69 | 11,18 | 1,45% | 5.996.641,00 |
| 06.11.2025 | 11,36 | 11,36 | 10,69 | 11,02 | -12,78% | 10.224.432,00 |
| 05.11.2025 | 12,44 | 12,74 | 12,34 | 12,64 | 1,12% | 3.450.859,00 |
| 04.11.2025 | 12,45 | 12,58 | 12,35 | 12,50 | -0,52% | 2.173.659,00 |
| 03.11.2025 | 12,58 | 12,59 | 12,34 | 12,56 | -0,40% | 2.604.251,00 |
| 31.10.2025 | 12,42 | 12,65 | 12,26 | 12,61 | 0,12% | 2.903.649,00 |
| 30.10.2025 | 12,95 | 13,20 | 12,55 | 12,60 | -2,06% | 3.548.794,00 |
| 29.10.2025 | 13,08 | 13,18 | 12,81 | 12,86 | -1,61% | 2.131.194,00 |
| 28.10.2025 | 13,01 | 13,26 | 13,00 | 13,07 | -0,15% | 2.189.427,00 |
| 27.10.2025 | 13,20 | 13,33 | 12,98 | 13,09 | -0,15% | 2.427.146,00 |
| 24.10.2025 | 13,24 | 13,30 | 13,10 | 13,11 | -0,38% | 2.153.565,00 |
| 23.10.2025 | 13,01 | 13,17 | 12,90 | 13,16 | 1,00% | 2.049.587,00 |
| 22.10.2025 | 12,93 | 13,18 | 12,93 | 13,03 | 0,46% | 2.050.683,00 |
| 21.10.2025 | 12,95 | 13,07 | 12,88 | 12,97 | 0,31% | 1.748.684,00 |
| 20.10.2025 | 12,65 | 12,94 | 12,58 | 12,93 | 3,36% | 3.417.339,00 |
| 17.10.2025 | 12,60 | 12,67 | 12,22 | 12,51 | -0,87% | 4.165.930,00 |
| 16.10.2025 | 12,87 | 12,88 | 12,53 | 12,62 | -1,37% | 3.238.268,00 |
| 15.10.2025 | 12,94 | 12,98 | 12,56 | 12,80 | 2,65% | 5.457.180,00 |
| 14.10.2025 | 12,01 | 12,51 | 11,90 | 12,47 | 2,09% | 3.176.132,00 |
| 13.10.2025 | 12,09 | 12,34 | 11,95 | 12,21 | 3,21% | 4.203.385,00 |
| 10.10.2025 | 12,18 | 12,19 | 11,69 | 11,83 | -3,19% | 6.368.010,00 |
| 09.10.2025 | 12,42 | 12,46 | 12,18 | 12,22 | -1,29% | 2.752.230,00 |
| 08.10.2025 | 12,29 | 12,62 | 12,22 | 12,38 | 0,41% | 2.468.366,00 |
| 07.10.2025 | 12,58 | 12,69 | 12,29 | 12,33 | -1,52% | 1.993.724,00 |
| 06.10.2025 | 13,19 | 13,22 | 12,50 | 12,52 | -5,04% | 4.371.051,00 |
| 03.10.2025 | 13,04 | 13,31 | 12,99 | 13,19 | 1,74% | 357.884,00 |
| 02.10.2025 | 12,97 | 13,12 | 12,83 | 12,96 | 0,08% | 2.428.750,00 |
| 01.10.2025 | 12,74 | 13,01 | 12,64 | 12,95 | 2,05% | 3.702.279,00 |
| 30.09.2025 | 12,58 | 12,73 | 12,49 | 12,69 | 0,63% | 2.326.618,00 |
| 29.09.2025 | 12,57 | 12,71 | 12,41 | 12,61 | 0,88% | 3.330.201,00 |
| 26.09.2025 | 12,23 | 12,55 | 12,14 | 12,50 | 1,05% | 3.979.179,00 |
| 25.09.2025 | 12,67 | 12,87 | 12,28 | 12,37 | -3,89% | 4.715.045,00 |
| 24.09.2025 | 12,93 | 13,08 | 12,83 | 12,87 | -0,69% | 2.712.590,00 |
| 23.09.2025 | 13,32 | 13,33 | 12,94 | 12,96 | -2,11% | 3.020.142,00 |
| 22.09.2025 | 13,13 | 13,33 | 13,11 | 13,24 | 0,61% | 2.560.757,00 |
| 19.09.2025 | 13,44 | 13,50 | 13,04 | 13,16 | -1,86% | 6.019.803,00 |
| 18.09.2025 | 13,62 | 13,62 | 13,27 | 13,41 | -0,15% | 3.058.235,00 |
| 17.09.2025 | 13,61 | 14,04 | 13,41 | 13,43 | -1,40% | 2.816.295,00 |
| 16.09.2025 | 13,62 | 13,71 | 13,49 | 13,62 | 0,59% | 2.844.281,00 |
| 15.09.2025 | 13,66 | 13,72 | 13,48 | 13,54 | 0,07% | 3.789.604,00 |
| 12.09.2025 | 13,86 | 13,86 | 13,50 | 13,53 | -2,94% | 3.721.048,00 |
| 11.09.2025 | 13,65 | 14,01 | 13,62 | 13,94 | 1,75% | 1.995.304,00 |
| 10.09.2025 | 13,89 | 14,10 | 13,68 | 13,70 | -1,51% | 2.658.217,00 |
| 09.09.2025 | 14,21 | 14,47 | 13,90 | 13,91 | -2,11% | 3.156.757,00 |
| 08.09.2025 | 14,71 | 14,72 | 14,13 | 14,21 | -2,80% | 2.170.997,00 |
| 05.09.2025 | 14,49 | 14,86 | 14,46 | 14,62 | 2,02% | 2.056.403,00 |
| 04.09.2025 | 13,92 | 14,35 | 13,78 | 14,33 | 3,02% | 3.019.816,00 |
| 03.09.2025 | 13,73 | 13,94 | 13,71 | 13,91 | 0,72% | 2.389.400,00 |
| 02.09.2025 | 14,04 | 14,19 | 13,66 | 13,81 | -3,43% | 3.059.874,00 |
| 29.08.2025 | 14,31 | 14,38 | 14,07 | 14,30 | -0,14% | 1.864.548,00 |
| 28.08.2025 | 14,34 | 14,36 | 14,12 | 14,32 | -0,07% | 2.379.042,00 |
| 27.08.2025 | 14,30 | 14,51 | 14,18 | 14,33 | -0,07% | 3.552.363,00 |
| 26.08.2025 | 14,41 | 14,62 | 14,19 | 14,34 | -0,42% | 2.892.847,00 |
| 25.08.2025 | 14,65 | 14,66 | 14,38 | 14,40 | -1,77% | 2.790.966,00 |
| 22.08.2025 | 14,02 | 14,72 | 14,02 | 14,66 | 5,47% | 2.284.241,00 |
| 21.08.2025 | 14,09 | 14,13 | 13,89 | 13,90 | -2,52% | 2.316.513,00 |
| 20.08.2025 | 13,95 | 14,40 | 13,92 | 14,26 | 1,64% | 3.339.826,00 |
| 19.08.2025 | 13,97 | 14,31 | 13,85 | 14,03 | 1,23% | 2.714.748,00 |
| 18.08.2025 | 13,84 | 14,02 | 13,78 | 13,86 | 0,07% | 2.997.616,00 |
| 15.08.2025 | 14,00 | 14,10 | 13,80 | 13,85 | -0,14% | 2.968.584,00 |
| 14.08.2025 | 13,57 | 13,89 | 13,38 | 13,87 | 0,14% | 3.929.641,00 |
| 13.08.2025 | 13,09 | 14,00 | 13,01 | 13,85 | 6,13% | 4.951.424,00 |
| 12.08.2025 | 12,61 | 13,06 | 12,58 | 13,05 | 4,23% | 3.422.702,00 |
| 11.08.2025 | 12,95 | 13,03 | 12,52 | 12,52 | -3,40% | 5.022.838,00 |
| 08.08.2025 | 13,13 | 13,28 | 12,62 | 12,96 | -2,04% | 7.536.020,00 |
| 07.08.2025 | 14,28 | 14,28 | 13,01 | 13,23 | -3,29% | 8.149.721,00 |
| 06.08.2025 | 14,08 | 14,14 | 13,50 | 13,68 | -2,63% | 5.607.282,00 |
| 05.08.2025 | 14,31 | 14,41 | 14,02 | 14,05 | -1,82% | 4.308.138,00 |
| 04.08.2025 | 14,44 | 14,74 | 14,23 | 14,31 | 0,07% | 3.247.538,00 |
| 01.08.2025 | 14,22 | 14,45 | 14,02 | 14,30 | 0,00% | 6.156.643,00 |
| 31.07.2025 | 15,12 | 15,21 | 14,28 | 14,30 | -7,56% | 5.688.430,00 |
| 30.07.2025 | 16,12 | 16,25 | 15,45 | 15,47 | -3,91% | 3.079.671,00 |
| 29.07.2025 | 16,06 | 16,29 | 15,99 | 16,10 | 0,19% | 2.172.513,00 |
| 28.07.2025 | 16,02 | 16,21 | 15,89 | 16,07 | 0,25% | 2.766.754,00 |
| 25.07.2025 | 16,57 | 16,60 | 16,01 | 16,03 | -2,61% | 3.278.610,00 |
| 24.07.2025 | 16,72 | 16,85 | 16,40 | 16,46 | -2,31% | 2.012.324,00 |
| 23.07.2025 | 16,65 | 17,09 | 16,50 | 16,85 | 2,68% | 5.832.174,00 |
| 22.07.2025 | 15,68 | 16,49 | 15,65 | 16,41 | 4,99% | 5.992.782,00 |
| 21.07.2025 | 16,16 | 16,43 | 15,63 | 15,63 | -0,32% | 5.084.749,00 |
| 18.07.2025 | 15,93 | 15,97 | 15,54 | 15,68 | -0,63% | 1.688.080,00 |
| 17.07.2025 | 15,78 | 15,98 | 15,63 | 15,78 | -0,19% | 2.596.923,00 |
| 16.07.2025 | 15,94 | 16,03 | 15,56 | 15,81 | -0,69% | 1.725.807,00 |
| 15.07.2025 | 16,12 | 16,23 | 15,85 | 15,92 | -0,50% | 1.843.500,00 |
| 14.07.2025 | 16,08 | 16,14 | 15,82 | 16,00 | -1,30% | 1.565.641,00 |
| 11.07.2025 | 16,42 | 16,44 | 16,13 | 16,21 | -2,47% | 1.212.079,00 |
| 10.07.2025 | 16,60 | 16,86 | 16,32 | 16,62 | 0,30% | 1.776.660,00 |
| 09.07.2025 | 16,59 | 16,70 | 16,29 | 16,57 | 0,24% | 1.970.783,00 |
| 08.07.2025 | 16,01 | 16,83 | 16,01 | 16,53 | 3,70% | 2.383.877,00 |
| 07.07.2025 | 16,45 | 16,72 | 15,90 | 15,94 | -4,38% | 2.493.844,00 |
| 03.07.2025 | 16,60 | 16,78 | 16,52 | 16,67 | 0,60% | 1.623.756,00 |
| 02.07.2025 | 16,58 | 16,73 | 16,34 | 16,57 | 0,18% | 2.940.883,00 |
| 01.07.2025 | 15,80 | 16,94 | 15,71 | 16,54 | 4,22% | 2.430.693,00 |
| 30.06.2025 | 15,99 | 16,07 | 15,80 | 15,87 | -0,38% | 1.822.507,00 |
| 27.06.2025 | 15,93 | 16,05 | 15,72 | 15,93 | -0,44% | 3.049.952,00 |
| 26.06.2025 | 16,06 | 16,16 | 15,88 | 16,00 | 0,00% | 2.151.816,00 |
| 25.06.2025 | 15,68 | 16,11 | 15,51 | 16,00 | 2,30% | 2.773.017,00 |
| 24.06.2025 | 15,64 | 15,85 | 15,57 | 15,64 | 1,03% | 2.235.329,00 |
| 23.06.2025 | 15,33 | 15,59 | 15,12 | 15,48 | 0,78% | 2.819.848,00 |
| 20.06.2025 | 15,54 | 15,62 | 15,30 | 15,36 | -0,26% | 2.919.845,00 |
| 18.06.2025 | 15,30 | 15,59 | 15,26 | 15,40 | 0,20% | 1.678.916,00 |