10,450$
1,55%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 10,32 | 10,65 | 10,23 | 10,47 | 1,85% | 7.723.118,00 |
| 28.05.2026 | 9,86 | 10,47 | 9,80 | 10,28 | 2,80% | 14.369.249,00 |
| 27.05.2026 | 9,99 | 10,27 | 9,85 | 10,00 | 0,10% | 4.946.394,00 |
| 26.05.2026 | 10,23 | 10,38 | 9,97 | 9,99 | -2,15% | 5.685.871,00 |
| 22.05.2026 | 9,98 | 10,46 | 9,97 | 10,21 | 2,82% | 4.784.355,00 |
| 21.05.2026 | 9,72 | 10,06 | 9,62 | 9,93 | 0,86% | 5.273.449,00 |
| 20.05.2026 | 9,76 | 10,01 | 9,52 | 9,85 | 1,18% | 6.400.059,00 |
| 19.05.2026 | 9,77 | 9,82 | 9,41 | 9,73 | -0,97% | 9.689.669,00 |
| 18.05.2026 | 10,19 | 10,29 | 9,82 | 9,83 | -2,43% | 5.477.044,00 |
| 15.05.2026 | 10,36 | 10,41 | 9,88 | 10,07 | -3,22% | 9.073.377,00 |
| 14.05.2026 | 10,53 | 10,80 | 10,39 | 10,41 | -0,43% | 4.405.433,00 |
| 13.05.2026 | 10,91 | 10,94 | 10,44 | 10,45 | -5,00% | 4.400.871,00 |
| 12.05.2026 | 10,94 | 11,34 | 10,93 | 11,00 | 0,82% | 4.704.088,00 |
| 11.05.2026 | 10,91 | 11,16 | 10,89 | 10,91 | -0,82% | 5.819.268,00 |
| 08.05.2026 | 10,96 | 11,18 | 10,75 | 11,00 | 0,27% | 6.637.841,00 |
| 07.05.2026 | 11,29 | 11,57 | 10,94 | 10,97 | -1,53% | 6.611.721,00 |
| 06.05.2026 | 11,36 | 11,50 | 10,89 | 11,14 | -2,02% | 7.813.265,00 |
| 05.05.2026 | 11,18 | 11,43 | 10,91 | 11,37 | 1,52% | 9.456.557,00 |
| 04.05.2026 | 11,79 | 11,88 | 11,14 | 11,20 | -5,17% | 5.630.408,00 |
| 01.05.2026 | 11,75 | 11,87 | 11,56 | 11,81 | 0,51% | 3.571.681,00 |
| 30.04.2026 | 11,51 | 11,82 | 11,34 | 11,75 | 2,44% | 5.668.116,00 |
| 29.04.2026 | 11,60 | 11,85 | 11,37 | 11,47 | -2,63% | 3.549.370,00 |
| 28.04.2026 | 11,96 | 11,98 | 11,64 | 11,78 | -1,51% | 3.262.811,00 |
| 27.04.2026 | 11,85 | 12,10 | 11,81 | 11,96 | 0,42% | 3.999.896,00 |
| 24.04.2026 | 11,89 | 12,07 | 11,75 | 11,91 | 0,08% | 2.749.027,00 |
| 23.04.2026 | 12,19 | 12,28 | 11,65 | 11,90 | -2,22% | 1.811.801,00 |
| 22.04.2026 | 12,41 | 12,56 | 12,10 | 12,17 | -1,10% | 2.074.223,00 |
| 21.04.2026 | 12,87 | 13,01 | 12,21 | 12,31 | -3,79% | 2.991.943,00 |
| 20.04.2026 | 12,41 | 12,97 | 12,41 | 12,79 | 2,24% | 4.961.998,00 |
| 17.04.2026 | 12,37 | 12,75 | 12,25 | 12,51 | 3,47% | 3.349.504,00 |
| 16.04.2026 | 11,92 | 12,23 | 11,92 | 12,09 | 0,33% | 2.555.750,00 |
| 15.04.2026 | 12,14 | 12,28 | 12,01 | 12,05 | -1,39% | 2.870.832,00 |
| 14.04.2026 | 12,20 | 12,36 | 12,11 | 12,22 | 1,75% | 2.980.909,00 |
| 13.04.2026 | 11,57 | 12,04 | 11,50 | 12,01 | 2,56% | 3.031.015,00 |
| 10.04.2026 | 11,99 | 12,04 | 11,68 | 11,71 | -1,26% | 1.972.554,00 |
| 09.04.2026 | 11,81 | 11,99 | 11,52 | 11,86 | -1,08% | 2.990.675,00 |
| 08.04.2026 | 12,18 | 12,41 | 11,73 | 11,99 | 4,08% | 4.318.802,00 |
| 07.04.2026 | 11,58 | 11,66 | 11,40 | 11,52 | -1,03% | 2.918.803,00 |
| 06.04.2026 | 11,58 | 11,75 | 11,47 | 11,64 | 0,09% | 1.852.472,00 |
| 02.04.2026 | 11,35 | 11,88 | 11,26 | 11,63 | -0,26% | 2.456.150,00 |
| 01.04.2026 | 11,65 | 11,96 | 11,60 | 11,66 | 0,43% | 3.262.134,00 |
| 31.03.2026 | 11,44 | 11,70 | 11,24 | 11,61 | 3,80% | 5.539.892,00 |
| 30.03.2026 | 11,53 | 11,69 | 11,07 | 11,19 | -2,48% | 4.847.106,00 |
| 27.03.2026 | 11,57 | 11,65 | 11,28 | 11,47 | -1,63% | 3.828.356,00 |
| 26.03.2026 | 11,49 | 12,16 | 11,49 | 11,66 | -0,17% | 3.099.275,00 |
| 25.03.2026 | 11,74 | 11,80 | 11,33 | 11,68 | 1,83% | 2.954.100,00 |
| 24.03.2026 | 11,35 | 11,75 | 11,22 | 11,47 | -0,52% | 2.396.499,00 |
| 23.03.2026 | 11,30 | 11,77 | 11,18 | 11,53 | 5,30% | 5.365.901,00 |
| 20.03.2026 | 11,22 | 11,33 | 10,86 | 10,95 | -2,75% | 6.349.954,00 |
| 19.03.2026 | 11,47 | 11,47 | 11,13 | 11,26 | -2,81% | 5.345.440,00 |
| 18.03.2026 | 12,01 | 12,18 | 11,56 | 11,59 | -5,20% | 3.551.092,00 |
| 17.03.2026 | 11,89 | 12,38 | 11,75 | 12,22 | 4,18% | 6.000.472,00 |
| 16.03.2026 | 11,69 | 11,85 | 11,56 | 11,73 | 1,65% | 3.699.151,00 |
| 13.03.2026 | 11,86 | 11,90 | 11,25 | 11,54 | -2,20% | 5.266.963,00 |
| 12.03.2026 | 12,55 | 12,69 | 11,80 | 11,80 | -7,31% | 4.793.556,00 |
| 11.03.2026 | 12,63 | 12,89 | 12,53 | 12,73 | 0,39% | 3.461.035,00 |
| 10.03.2026 | 12,95 | 13,19 | 12,59 | 12,68 | -0,94% | 4.572.702,00 |
| 09.03.2026 | 12,50 | 12,84 | 12,14 | 12,80 | 0,47% | 3.589.540,00 |
| 06.03.2026 | 13,03 | 13,04 | 12,31 | 12,74 | -4,43% | 5.043.373,00 |
| 05.03.2026 | 13,20 | 13,46 | 13,07 | 13,33 | -0,82% | 3.653.442,00 |
| 04.03.2026 | 13,81 | 14,07 | 13,33 | 13,44 | 1,05% | 5.714.000,00 |
| 03.03.2026 | 14,12 | 14,12 | 13,15 | 13,30 | -7,06% | 5.846.037,00 |
| 02.03.2026 | 14,39 | 14,49 | 13,80 | 14,31 | -2,52% | 8.696.621,00 |
| 27.02.2026 | 13,05 | 14,76 | 13,00 | 14,68 | 15,50% | 13.457.805,00 |
| 26.02.2026 | 12,81 | 13,04 | 12,60 | 12,71 | -0,70% | 6.790.690,00 |
| 25.02.2026 | 13,14 | 13,19 | 12,52 | 12,80 | -2,59% | 8.395.334,00 |
| 24.02.2026 | 12,64 | 13,37 | 12,62 | 13,14 | 4,70% | 5.523.158,00 |
| 23.02.2026 | 12,52 | 12,68 | 12,17 | 12,55 | 0,08% | 4.717.355,00 |
| 20.02.2026 | 12,47 | 12,78 | 12,33 | 12,54 | 0,16% | 4.877.821,00 |
| 19.02.2026 | 13,12 | 13,39 | 12,39 | 12,52 | 0,24% | 6.843.603,00 |
| 18.02.2026 | 12,33 | 12,71 | 12,31 | 12,49 | 0,40% | 4.193.992,00 |
| 17.02.2026 | 12,84 | 12,95 | 12,40 | 12,44 | -3,94% | 3.562.126,00 |
| 13.02.2026 | 12,85 | 13,13 | 12,75 | 12,95 | 1,09% | 6.654.386,00 |
| 12.02.2026 | 13,75 | 13,75 | 12,70 | 12,81 | -6,56% | 5.270.453,00 |
| 11.02.2026 | 13,93 | 13,93 | 13,51 | 13,71 | -1,58% | 5.368.390,00 |
| 10.02.2026 | 13,77 | 14,18 | 13,64 | 13,93 | 1,68% | 4.586.943,00 |
| 09.02.2026 | 13,68 | 13,87 | 13,40 | 13,70 | -0,44% | 4.956.495,00 |
| 06.02.2026 | 12,60 | 13,81 | 12,56 | 13,76 | 9,82% | 6.336.810,00 |
| 05.02.2026 | 12,53 | 12,67 | 12,28 | 12,53 | -0,08% | 4.955.355,00 |
| 04.02.2026 | 12,08 | 12,67 | 12,08 | 12,54 | 4,50% | 4.519.800,00 |
| 03.02.2026 | 12,18 | 12,39 | 11,79 | 12,00 | -1,72% | 3.769.021,00 |
| 02.02.2026 | 12,39 | 12,49 | 12,15 | 12,21 | -2,09% | 3.801.485,00 |
| 30.01.2026 | 12,22 | 12,58 | 12,14 | 12,47 | 1,63% | 3.425.983,00 |
| 29.01.2026 | 12,29 | 12,30 | 11,98 | 12,27 | -0,32% | 3.789.657,00 |
| 28.01.2026 | 12,77 | 12,80 | 12,20 | 12,31 | -3,60% | 5.233.843,00 |
| 27.01.2026 | 12,65 | 12,84 | 12,58 | 12,77 | 0,39% | 3.139.289,00 |
| 26.01.2026 | 12,71 | 12,73 | 12,52 | 12,72 | -0,08% | 3.049.299,00 |
| 23.01.2026 | 12,98 | 13,03 | 12,57 | 12,73 | -2,08% | 3.948.734,00 |
| 22.01.2026 | 12,75 | 13,01 | 12,61 | 13,00 | 2,04% | 3.799.380,00 |
| 21.01.2026 | 12,19 | 12,84 | 12,10 | 12,74 | 5,73% | 4.348.015,00 |
| 20.01.2026 | 12,00 | 12,23 | 11,95 | 12,05 | -1,31% | 4.142.651,00 |
| 16.01.2026 | 12,50 | 12,60 | 12,16 | 12,21 | -2,94% | 4.145.054,00 |
| 15.01.2026 | 12,27 | 12,58 | 12,03 | 12,58 | 1,86% | 3.778.614,00 |
| 14.01.2026 | 12,29 | 12,64 | 12,15 | 12,35 | 1,81% | 3.531.773,00 |
| 13.01.2026 | 12,50 | 12,68 | 11,95 | 12,13 | -2,96% | 5.944.629,00 |
| 12.01.2026 | 12,89 | 12,90 | 12,26 | 12,50 | -2,19% | 3.882.072,00 |
| 09.01.2026 | 12,54 | 12,86 | 12,14 | 12,78 | 2,40% | 7.034.778,00 |
| 08.01.2026 | 12,25 | 12,66 | 12,20 | 12,48 | 0,89% | 4.199.591,00 |
| 07.01.2026 | 12,39 | 12,53 | 12,30 | 12,37 | 0,00% | 3.238.827,00 |
| 06.01.2026 | 11,65 | 12,42 | 11,65 | 12,37 | 6,55% | 4.486.036,00 |