12,215$
1,62%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.01.2026 | 11,30 | 11,75 | 11,28 | 11,61 | 3,02% | 4.239.020,00 |
| 02.01.2026 | 11,47 | 11,53 | 11,24 | 11,27 | -1,40% | 3.860.663,00 |
| 31.12.2025 | 11,34 | 11,49 | 11,31 | 11,43 | 0,26% | 2.398.290,00 |
| 30.12.2025 | 11,25 | 11,45 | 11,13 | 11,40 | 1,33% | 2.801.997,00 |
| 29.12.2025 | 11,47 | 11,48 | 11,18 | 11,25 | -2,34% | 4.137.163,00 |
| 26.12.2025 | 11,06 | 11,53 | 11,03 | 11,52 | 2,67% | 5.487.238,00 |
| 24.12.2025 | 11,08 | 11,23 | 11,05 | 11,22 | 1,26% | 1.215.838,00 |
| 23.12.2025 | 11,24 | 11,32 | 11,03 | 11,08 | -1,60% | 3.530.708,00 |
| 22.12.2025 | 11,21 | 11,33 | 11,20 | 11,26 | 0,45% | 2.905.597,00 |
| 19.12.2025 | 11,21 | 11,26 | 11,05 | 11,21 | -0,62% | 4.540.758,00 |
| 18.12.2025 | 11,52 | 11,61 | 11,27 | 11,28 | -1,31% | 2.911.728,00 |
| 17.12.2025 | 11,35 | 11,53 | 11,24 | 11,43 | 0,53% | 3.345.079,00 |
| 16.12.2025 | 11,35 | 11,42 | 11,17 | 11,37 | -0,26% | 4.745.367,00 |
| 15.12.2025 | 11,69 | 11,75 | 11,23 | 11,40 | -1,47% | 4.309.117,00 |
| 12.12.2025 | 11,59 | 11,79 | 11,54 | 11,57 | -0,26% | 2.884.778,00 |
| 11.12.2025 | 11,68 | 11,79 | 11,48 | 11,60 | -0,43% | 3.782.855,00 |
| 10.12.2025 | 11,11 | 11,72 | 11,06 | 11,65 | 4,86% | 5.101.345,00 |
| 09.12.2025 | 11,05 | 11,28 | 11,05 | 11,11 | 0,09% | 3.584.132,00 |
| 08.12.2025 | 11,25 | 11,33 | 11,03 | 11,10 | -1,33% | 3.449.839,00 |
| 05.12.2025 | 11,31 | 11,44 | 11,22 | 11,25 | -0,18% | 2.736.921,00 |
| 04.12.2025 | 11,30 | 11,36 | 11,17 | 11,27 | -0,57% | 2.135.989,00 |
| 03.12.2025 | 11,13 | 11,35 | 11,10 | 11,34 | 2,03% | 2.822.047,00 |
| 02.12.2025 | 11,21 | 11,30 | 10,98 | 11,11 | -0,63% | 2.986.934,00 |
| 01.12.2025 | 11,16 | 11,45 | 11,15 | 11,18 | -1,41% | 3.717.500,00 |
| 28.11.2025 | 11,25 | 11,43 | 11,22 | 11,34 | 0,44% | 2.301.493,00 |
| 26.11.2025 | 11,19 | 11,48 | 11,03 | 11,29 | 1,80% | 3.518.799,00 |
| 25.11.2025 | 10,74 | 11,12 | 10,74 | 11,09 | 3,36% | 2.884.289,00 |
| 24.11.2025 | 10,69 | 10,83 | 10,61 | 10,73 | 1,42% | 4.301.967,00 |
| 21.11.2025 | 9,92 | 10,63 | 9,91 | 10,58 | 6,98% | 4.288.687,00 |
| 20.11.2025 | 10,11 | 10,25 | 9,85 | 9,89 | -1,88% | 4.203.215,00 |
| 19.11.2025 | 10,26 | 10,27 | 9,98 | 10,08 | -1,75% | 3.492.621,00 |
| 18.11.2025 | 10,34 | 10,39 | 10,15 | 10,26 | -1,25% | 3.903.211,00 |