27,970$
-0,82%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 28,24 | 28,30 | 27,86 | 27,96 | -0,85% | 103.554,00 |
| 09.05.2024 | 27,89 | 28,24 | 27,80 | 28,20 | 1,40% | 4.324.884,00 |
| 08.05.2024 | 28,05 | 28,20 | 27,68 | 27,81 | -1,56% | 4.023.506,00 |
| 07.05.2024 | 28,54 | 29,13 | 28,22 | 28,25 | 0,00% | 3.759.105,00 |
| 06.05.2024 | 28,46 | 28,62 | 27,97 | 28,25 | -0,14% | 3.094.092,00 |
| 03.05.2024 | 28,75 | 29,06 | 27,96 | 28,29 | -0,32% | 4.506.597,00 |
| 02.05.2024 | 29,58 | 29,89 | 28,34 | 28,38 | -5,93% | 6.390.969,00 |
| 01.05.2024 | 30,09 | 30,78 | 29,97 | 30,17 | 0,50% | 2.089.557,00 |
| 30.04.2024 | 30,10 | 30,39 | 29,94 | 30,02 | -2,18% | 1.853.923,00 |
| 29.04.2024 | 30,79 | 31,00 | 30,63 | 30,69 | 0,39% | 2.026.630,00 |
| 26.04.2024 | 30,29 | 30,79 | 30,18 | 30,57 | 0,72% | 1.158.487,00 |
| 25.04.2024 | 30,69 | 30,77 | 30,10 | 30,35 | -1,84% | 1.386.381,00 |
| 24.04.2024 | 30,86 | 31,00 | 30,68 | 30,92 | 0,21% | 1.371.947,00 |
| 23.04.2024 | 30,32 | 30,91 | 30,21 | 30,86 | 1,66% | 1.916.607,00 |
| 22.04.2024 | 30,48 | 30,61 | 30,22 | 30,35 | -0,49% | 2.570.596,00 |
| 19.04.2024 | 30,40 | 30,53 | 30,26 | 30,50 | 0,20% | 1.843.773,00 |
| 18.04.2024 | 30,49 | 30,68 | 30,25 | 30,44 | 0,26% | 1.314.361,00 |
| 17.04.2024 | 30,99 | 31,08 | 30,34 | 30,36 | -1,40% | 1.775.032,00 |
| 16.04.2024 | 30,77 | 31,13 | 30,55 | 30,79 | -0,32% | 2.956.869,00 |
| 15.04.2024 | 31,44 | 31,75 | 30,71 | 30,89 | -1,31% | 2.403.943,00 |
| 12.04.2024 | 31,77 | 31,80 | 30,88 | 31,30 | -2,28% | 3.000.870,00 |
| 11.04.2024 | 32,68 | 32,83 | 31,87 | 32,03 | -1,17% | 1.753.995,00 |
| 10.04.2024 | 31,97 | 32,43 | 31,80 | 32,41 | -1,37% | 1.782.499,00 |
| 09.04.2024 | 32,42 | 33,02 | 32,36 | 32,86 | 1,92% | 2.459.995,00 |
| 08.04.2024 | 32,31 | 32,53 | 31,70 | 32,24 | -0,22% | 3.681.028,00 |
| 05.04.2024 | 31,89 | 32,49 | 31,86 | 32,31 | 1,22% | 3.348.568,00 |
| 04.04.2024 | 32,05 | 32,43 | 31,77 | 31,92 | 0,22% | 3.022.584,00 |
| 03.04.2024 | 32,30 | 32,42 | 31,70 | 31,85 | 0,06% | 2.262.010,00 |
| 02.04.2024 | 31,81 | 32,44 | 31,50 | 31,83 | -1,36% | 47.284.538,00 |
| 01.04.2024 | 33,22 | 33,22 | 31,91 | 32,27 | -2,77% | 2.010.582,00 |
| 28.03.2024 | 33,00 | 33,42 | 32,48 | 33,19 | -0,42% | 2.604.965,00 |
| 27.03.2024 | 32,72 | 33,36 | 32,57 | 33,33 | 2,55% | 1.981.010,00 |
| 26.03.2024 | 32,91 | 33,03 | 32,50 | 32,50 | -1,04% | 1.544.237,00 |
| 25.03.2024 | 32,86 | 33,11 | 32,55 | 32,84 | 0,27% | 1.126.361,00 |
| 22.03.2024 | 33,45 | 33,52 | 32,63 | 32,75 | -2,12% | 1.780.670,00 |
| 21.03.2024 | 33,30 | 33,72 | 33,13 | 33,46 | 0,48% | 1.602.916,00 |
| 20.03.2024 | 33,07 | 33,30 | 32,71 | 33,30 | 0,57% | 1.829.977,00 |
| 19.03.2024 | 33,03 | 33,22 | 32,86 | 33,11 | 0,39% | 5.732.491,00 |
| 18.03.2024 | 32,97 | 33,13 | 32,68 | 32,98 | 0,43% | 952.496,00 |
| 15.03.2024 | 32,70 | 33,04 | 32,56 | 32,84 | -0,45% | 4.823.785,00 |
| 14.03.2024 | 34,09 | 34,16 | 32,72 | 32,99 | -3,34% | 1.415.077,00 |
| 13.03.2024 | 33,69 | 34,28 | 33,66 | 34,13 | 1,55% | 2.007.238,00 |
| 12.03.2024 | 33,95 | 34,03 | 33,40 | 33,61 | -0,80% | 2.835.513,00 |
| 11.03.2024 | 33,75 | 34,06 | 33,57 | 33,88 | 0,39% | 1.166.041,00 |
| 08.03.2024 | 33,61 | 33,97 | 33,45 | 33,75 | 0,99% | 1.561.769,00 |
| 07.03.2024 | 33,62 | 33,69 | 33,09 | 33,42 | 0,03% | 1.711.188,00 |
| 06.03.2024 | 33,42 | 33,67 | 33,22 | 33,41 | 0,42% | 1.580.668,00 |
| 05.03.2024 | 33,08 | 33,47 | 33,06 | 33,27 | -0,03% | 1.739.780,00 |
| 04.03.2024 | 33,04 | 33,34 | 32,66 | 33,28 | 0,03% | 1.557.499,00 |
| 01.03.2024 | 32,99 | 33,53 | 32,18 | 33,27 | 1,81% | 2.674.501,00 |
| 29.02.2024 | 34,23 | 34,91 | 32,20 | 32,68 | -1,86% | 4.027.173,00 |
| 28.02.2024 | 33,47 | 33,47 | 32,78 | 33,30 | -1,16% | 3.186.347,00 |
| 27.02.2024 | 33,90 | 34,03 | 33,39 | 33,69 | 0,00% | 1.773.497,00 |
| 26.02.2024 | 34,00 | 34,22 | 33,40 | 33,69 | -0,65% | 1.642.163,00 |
| 23.02.2024 | 33,56 | 34,07 | 33,10 | 33,91 | 1,04% | 2.140.939,00 |
| 22.02.2024 | 33,15 | 33,71 | 32,90 | 33,56 | 1,45% | 1.518.606,00 |
| 21.02.2024 | 33,43 | 33,60 | 32,66 | 33,08 | -1,99% | 2.212.968,00 |
| 20.02.2024 | 33,33 | 33,96 | 33,32 | 33,75 | 0,51% | 2.733.316,00 |
| 16.02.2024 | 33,57 | 33,92 | 33,15 | 33,58 | -0,80% | 2.637.207,00 |
| 15.02.2024 | 33,05 | 33,88 | 32,71 | 33,85 | 3,61% | 5.966.806,00 |
| 14.02.2024 | 32,62 | 32,94 | 32,36 | 32,67 | 0,71% | 4.240.062,00 |
| 13.02.2024 | 32,96 | 33,36 | 32,13 | 32,44 | -3,22% | 2.175.409,00 |
| 12.02.2024 | 32,77 | 33,61 | 32,77 | 33,52 | 2,23% | 2.372.073,00 |
| 09.02.2024 | 33,15 | 33,16 | 32,73 | 32,79 | -1,09% | 3.435.603,00 |
| 08.02.2024 | 32,57 | 33,43 | 32,21 | 33,15 | -1,66% | 3.013.430,00 |
| 07.02.2024 | 34,32 | 34,33 | 33,54 | 33,71 | -1,26% | 3.009.735,00 |
| 06.02.2024 | 33,44 | 34,21 | 33,24 | 34,14 | 2,46% | 5.571.621,00 |
| 05.02.2024 | 33,98 | 34,21 | 33,31 | 33,32 | -2,54% | 3.369.030,00 |
| 02.02.2024 | 34,22 | 34,45 | 33,52 | 34,19 | -1,47% | 7.922.604,00 |
| 01.02.2024 | 34,96 | 35,21 | 34,57 | 34,70 | -0,12% | 5.108.969,00 |
| 31.01.2024 | 35,10 | 35,36 | 34,65 | 34,74 | -0,83% | 1.611.396,00 |
| 30.01.2024 | 35,37 | 35,42 | 34,94 | 35,03 | -1,09% | 1.133.999,00 |
| 29.01.2024 | 34,85 | 35,47 | 34,85 | 35,42 | 1,42% | 1.621.485,00 |
| 26.01.2024 | 35,32 | 35,68 | 34,87 | 34,92 | -0,39% | 1.791.557,00 |
| 25.01.2024 | 34,98 | 35,06 | 34,53 | 35,06 | 1,08% | 1.687.985,00 |
| 24.01.2024 | 35,65 | 35,65 | 34,54 | 34,68 | -2,28% | 1.758.295,00 |
| 23.01.2024 | 36,43 | 36,63 | 35,14 | 35,49 | -2,15% | 1.709.525,00 |
| 22.01.2024 | 35,90 | 36,34 | 35,86 | 36,27 | 1,71% | 3.159.659,00 |
| 19.01.2024 | 35,92 | 35,92 | 35,23 | 35,66 | -0,70% | 1.942.079,00 |
| 18.01.2024 | 35,61 | 35,95 | 35,41 | 35,91 | 1,11% | 1.516.276,00 |
| 17.01.2024 | 35,61 | 35,91 | 35,32 | 35,52 | -1,21% | 1.170.983,00 |
| 16.01.2024 | 36,32 | 36,32 | 35,61 | 35,95 | -1,67% | 2.084.789,00 |
| 12.01.2024 | 36,70 | 36,98 | 36,42 | 36,56 | 0,30% | 1.937.161,00 |
| 11.01.2024 | 37,20 | 37,35 | 36,16 | 36,45 | -2,51% | 2.291.545,00 |
| 10.01.2024 | 36,48 | 37,60 | 35,90 | 37,39 | 2,38% | 4.065.463,00 |
| 09.01.2024 | 35,80 | 37,20 | 35,68 | 36,52 | 1,70% | 3.703.830,00 |
| 08.01.2024 | 35,42 | 36,30 | 35,30 | 35,91 | 1,50% | 1.900.327,00 |
| 05.01.2024 | 35,46 | 35,81 | 35,08 | 35,38 | -0,90% | 4.231.147,00 |
| 04.01.2024 | 34,79 | 35,78 | 34,67 | 35,70 | 2,53% | 2.131.652,00 |
| 03.01.2024 | 35,35 | 35,35 | 34,50 | 34,82 | -2,30% | 1.604.989,00 |
| 02.01.2024 | 35,37 | 35,96 | 35,26 | 35,64 | 0,14% | 1.424.455,00 |
| 29.12.2023 | 35,38 | 35,68 | 35,37 | 35,59 | 0,00% | 1.330.635,00 |
| 28.12.2023 | 35,59 | 35,88 | 35,45 | 35,59 | -0,15% | 1.151.179,00 |
| 27.12.2023 | 35,71 | 35,80 | 35,51 | 35,65 | 0,30% | 999.293,00 |
| 26.12.2023 | 35,24 | 35,62 | 35,16 | 35,54 | 0,91% | 1.323.600,00 |
| 22.12.2023 | 35,19 | 35,40 | 34,95 | 35,22 | 0,09% | 1.261.228,00 |
| 21.12.2023 | 34,41 | 35,21 | 34,41 | 35,19 | 3,44% | 2.603.570,00 |
| 20.12.2023 | 34,74 | 34,83 | 33,99 | 34,02 | -2,04% | 1.608.583,00 |
| 19.12.2023 | 34,32 | 34,87 | 34,22 | 34,73 | 1,94% | 1.895.544,00 |
| 18.12.2023 | 34,39 | 34,46 | 33,71 | 34,07 | -0,90% | 2.158.674,00 |