65,600$
-1,16%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 66,21 | 66,92 | 65,46 | 65,57 | -1,21% | 142.430,00 |
| 30.09.2025 | 65,97 | 66,46 | 65,25 | 66,37 | 0,48% | 1.537.266,00 |
| 29.09.2025 | 66,22 | 66,48 | 65,32 | 66,05 | -0,02% | 906.314,00 |
| 26.09.2025 | 65,73 | 66,39 | 65,43 | 66,06 | 0,64% | 1.030.763,00 |
| 25.09.2025 | 67,02 | 67,07 | 65,40 | 65,64 | -3,11% | 1.206.429,00 |
| 24.09.2025 | 68,91 | 69,38 | 67,71 | 67,75 | -2,11% | 1.002.497,00 |
| 23.09.2025 | 68,13 | 69,59 | 68,00 | 69,21 | 1,90% | 1.181.147,00 |
| 22.09.2025 | 67,91 | 68,23 | 67,50 | 67,92 | 0,09% | 1.455.570,00 |
| 19.09.2025 | 68,74 | 68,99 | 67,78 | 67,86 | -1,01% | 5.625.845,00 |
| 18.09.2025 | 67,32 | 68,90 | 66,96 | 68,55 | 1,75% | 1.386.437,00 |
| 17.09.2025 | 68,44 | 69,00 | 67,10 | 67,37 | -1,49% | 1.553.440,00 |
| 16.09.2025 | 69,03 | 69,11 | 67,90 | 68,39 | -0,61% | 1.255.787,00 |
| 15.09.2025 | 68,94 | 69,28 | 68,43 | 68,81 | -0,29% | 1.504.560,00 |
| 12.09.2025 | 69,36 | 69,82 | 68,54 | 69,01 | -0,78% | 1.115.041,00 |
| 11.09.2025 | 67,41 | 69,89 | 67,22 | 69,55 | 3,17% | 1.328.929,00 |
| 10.09.2025 | 68,47 | 70,69 | 67,12 | 67,41 | -0,35% | 1.939.652,00 |
| 09.09.2025 | 67,50 | 67,94 | 66,98 | 67,65 | -0,13% | 1.173.929,00 |
| 08.09.2025 | 69,48 | 69,66 | 67,00 | 67,74 | -2,43% | 1.546.785,00 |
| 05.09.2025 | 67,79 | 69,59 | 67,51 | 69,43 | 2,43% | 1.360.668,00 |
| 04.09.2025 | 67,12 | 68,13 | 66,61 | 67,78 | 0,97% | 1.316.232,00 |
| 03.09.2025 | 68,38 | 68,81 | 66,69 | 67,13 | -1,84% | 1.450.153,00 |
| 02.09.2025 | 69,22 | 69,57 | 68,25 | 68,39 | -1,71% | 1.023.180,00 |
| 29.08.2025 | 69,04 | 69,60 | 68,86 | 69,58 | 0,80% | 1.021.767,00 |
| 28.08.2025 | 68,95 | 69,22 | 68,43 | 69,03 | 0,07% | 1.947.543,00 |
| 27.08.2025 | 68,70 | 69,52 | 68,27 | 68,98 | -0,12% | 1.758.769,00 |
| 26.08.2025 | 69,80 | 70,18 | 68,86 | 69,06 | 0,86% | 1.684.647,00 |
| 25.08.2025 | 69,27 | 69,53 | 68,42 | 68,47 | -1,62% | 1.876.966,00 |
| 22.08.2025 | 68,75 | 70,50 | 68,66 | 69,60 | 2,04% | 1.436.392,00 |
| 21.08.2025 | 68,39 | 68,58 | 67,78 | 68,21 | -0,63% | 997.737,00 |
| 20.08.2025 | 68,33 | 68,97 | 68,19 | 68,64 | 0,48% | 2.056.737,00 |
| 19.08.2025 | 67,22 | 68,51 | 66,78 | 68,31 | 1,62% | 1.510.823,00 |
| 18.08.2025 | 67,84 | 68,35 | 67,21 | 67,22 | -0,91% | 1.205.274,00 |
| 15.08.2025 | 68,28 | 68,91 | 67,65 | 67,84 | -0,10% | 1.675.383,00 |
| 14.08.2025 | 68,37 | 68,67 | 67,31 | 67,91 | -1,57% | 2.005.425,00 |
| 13.08.2025 | 67,60 | 69,10 | 67,23 | 68,99 | 2,21% | 1.890.465,00 |
| 12.08.2025 | 67,08 | 67,87 | 66,10 | 67,50 | 2,11% | 2.751.204,00 |
| 11.08.2025 | 66,14 | 66,73 | 65,90 | 66,11 | 0,25% | 2.096.362,00 |
| 08.08.2025 | 66,03 | 66,52 | 64,90 | 65,94 | 0,06% | 1.931.964,00 |
| 07.08.2025 | 67,08 | 67,70 | 65,63 | 65,90 | -0,63% | 2.904.913,00 |
| 06.08.2025 | 64,82 | 66,35 | 64,31 | 66,32 | 2,29% | 3.058.108,00 |
| 05.08.2025 | 66,26 | 67,46 | 63,00 | 64,83 | -7,41% | 4.500.238,00 |
| 04.08.2025 | 68,06 | 70,93 | 67,82 | 70,02 | 3,00% | 3.185.498,00 |
| 01.08.2025 | 67,64 | 68,39 | 67,00 | 67,98 | 0,46% | 1.557.873,00 |
| 31.07.2025 | 68,33 | 69,13 | 67,45 | 67,67 | -2,75% | 1.779.403,00 |
| 30.07.2025 | 70,09 | 70,54 | 69,34 | 69,58 | -0,69% | 1.665.584,00 |
| 29.07.2025 | 70,65 | 70,82 | 69,83 | 70,06 | -0,57% | 1.453.140,00 |
| 28.07.2025 | 71,46 | 71,46 | 70,10 | 70,46 | -1,40% | 1.715.293,00 |
| 25.07.2025 | 71,96 | 71,96 | 71,23 | 71,46 | -1,60% | 2.049.718,00 |
| 24.07.2025 | 73,70 | 74,28 | 72,59 | 72,62 | -2,12% | 1.057.796,00 |
| 23.07.2025 | 72,62 | 74,79 | 72,32 | 74,19 | 2,76% | 2.134.397,00 |
| 22.07.2025 | 69,48 | 72,25 | 69,42 | 72,20 | 4,53% | 1.383.383,00 |
| 21.07.2025 | 69,35 | 70,19 | 69,05 | 69,07 | -0,04% | 1.153.569,00 |
| 18.07.2025 | 69,79 | 70,23 | 68,90 | 69,10 | -0,58% | 1.177.871,00 |
| 17.07.2025 | 69,37 | 69,81 | 69,05 | 69,50 | 0,26% | 1.350.386,00 |
| 16.07.2025 | 70,72 | 71,19 | 68,71 | 69,32 | -1,87% | 2.131.682,00 |
| 15.07.2025 | 70,98 | 73,23 | 70,60 | 70,64 | -0,06% | 4.110.899,00 |
| 14.07.2025 | 70,38 | 71,50 | 69,04 | 70,68 | -3,73% | 3.298.311,00 |
| 11.07.2025 | 74,30 | 74,30 | 73,13 | 73,42 | -1,49% | 1.446.652,00 |
| 10.07.2025 | 74,00 | 75,76 | 73,77 | 74,53 | 0,50% | 1.068.159,00 |
| 09.07.2025 | 74,54 | 74,64 | 73,40 | 74,16 | 0,28% | 763.849,00 |
| 08.07.2025 | 73,43 | 74,58 | 73,22 | 73,95 | 0,68% | 1.329.108,00 |
| 07.07.2025 | 74,13 | 74,62 | 73,02 | 73,45 | -1,63% | 1.391.570,00 |
| 03.07.2025 | 74,50 | 75,02 | 74,33 | 74,67 | 0,27% | 699.008,00 |
| 02.07.2025 | 74,23 | 74,66 | 73,68 | 74,47 | -0,03% | 1.444.198,00 |
| 01.07.2025 | 72,81 | 75,34 | 72,21 | 74,49 | 1,97% | 1.598.895,00 |
| 30.06.2025 | 73,46 | 73,72 | 72,78 | 73,05 | -0,30% | 1.467.285,00 |
| 27.06.2025 | 73,35 | 73,76 | 72,89 | 73,27 | 0,16% | 2.251.304,00 |
| 26.06.2025 | 73,17 | 73,88 | 72,92 | 73,15 | 0,49% | 1.388.301,00 |
| 25.06.2025 | 72,47 | 73,23 | 72,00 | 72,79 | 0,15% | 1.218.309,00 |
| 24.06.2025 | 71,92 | 73,44 | 71,70 | 72,68 | 1,10% | 2.076.911,00 |
| 23.06.2025 | 72,00 | 72,00 | 70,86 | 71,89 | -0,13% | 1.887.827,00 |
| 20.06.2025 | 71,73 | 72,96 | 71,29 | 71,98 | 1,19% | 3.332.857,00 |
| 18.06.2025 | 70,16 | 71,38 | 69,77 | 71,13 | 1,38% | 2.312.262,00 |
| 17.06.2025 | 70,31 | 70,94 | 69,59 | 70,16 | -0,85% | 1.837.920,00 |
| 16.06.2025 | 70,51 | 71,16 | 70,39 | 70,76 | 0,81% | 1.702.744,00 |
| 13.06.2025 | 70,52 | 70,75 | 69,62 | 70,19 | -1,25% | 1.480.510,00 |
| 12.06.2025 | 70,59 | 71,34 | 70,32 | 71,08 | -0,08% | 1.188.943,00 |
| 11.06.2025 | 71,41 | 72,71 | 70,73 | 71,14 | -0,32% | 845.504,00 |
| 10.06.2025 | 71,10 | 72,54 | 70,52 | 71,37 | 0,66% | 971.633,00 |
| 09.06.2025 | 70,37 | 71,80 | 69,62 | 70,90 | 0,75% | 1.100.701,00 |
| 06.06.2025 | 71,12 | 71,29 | 70,27 | 70,37 | -0,14% | 1.052.276,00 |
| 05.06.2025 | 70,53 | 70,92 | 70,11 | 70,47 | 0,11% | 865.116,00 |
| 04.06.2025 | 70,49 | 71,31 | 69,91 | 70,39 | -0,26% | 1.208.819,00 |
| 03.06.2025 | 69,44 | 71,05 | 69,09 | 70,57 | 1,45% | 2.191.000,00 |
| 02.06.2025 | 69,59 | 69,94 | 68,63 | 69,56 | -0,61% | 2.493.592,00 |
| 30.05.2025 | 73,74 | 74,00 | 69,61 | 69,99 | -2,76% | 3.123.095,00 |
| 29.05.2025 | 73,38 | 73,72 | 71,70 | 71,98 | -1,93% | 1.437.967,00 |
| 28.05.2025 | 73,46 | 73,85 | 73,12 | 73,40 | -0,35% | 1.299.615,00 |
| 27.05.2025 | 71,98 | 74,66 | 71,94 | 73,66 | 2,81% | 1.914.980,00 |
| 23.05.2025 | 70,73 | 71,95 | 70,41 | 71,65 | 0,45% | 1.534.999,00 |
| 22.05.2025 | 72,03 | 72,20 | 71,11 | 71,33 | -1,04% | 1.470.657,00 |
| 21.05.2025 | 72,78 | 73,58 | 71,91 | 72,08 | -1,44% | 2.076.973,00 |
| 20.05.2025 | 71,90 | 73,86 | 71,90 | 73,13 | 1,80% | 1.500.008,00 |
| 19.05.2025 | 71,59 | 72,01 | 70,80 | 71,84 | -0,29% | 1.216.645,00 |
| 16.05.2025 | 71,58 | 72,11 | 70,70 | 72,05 | 0,71% | 1.036.158,00 |
| 15.05.2025 | 70,23 | 71,65 | 69,94 | 71,54 | 2,08% | 1.134.419,00 |
| 14.05.2025 | 70,33 | 70,67 | 69,64 | 70,08 | -0,65% | 1.563.951,00 |
| 13.05.2025 | 70,65 | 71,16 | 69,79 | 70,54 | 0,10% | 1.498.166,00 |
| 12.05.2025 | 70,32 | 71,32 | 69,51 | 70,47 | 2,67% | 1.563.776,00 |
| 09.05.2025 | 69,03 | 69,24 | 68,27 | 68,64 | -0,36% | 2.009.821,00 |