71,645$
-0,16%
Echtzeit-Aktienkurs Henry Schein
Bid:
Ask:
Aktienkurse zur Henry Schein Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2025 | 71,93 | 72,67 | 71,10 | 71,67 | -0,13% | 1.074.023,00 |
| 06.01.2025 | 71,59 | 72,57 | 70,82 | 71,76 | 3,86% | 1.297.177,00 |
| 03.01.2025 | 68,60 | 69,39 | 68,32 | 69,09 | 0,79% | 803.669,00 |
| 02.01.2025 | 69,68 | 69,86 | 67,86 | 68,55 | -0,94% | 884.415,00 |
| 31.12.2024 | 69,32 | 70,03 | 68,76 | 69,20 | 0,04% | 553.473,00 |
| 30.12.2024 | 70,10 | 70,10 | 68,84 | 69,17 | -1,78% | 626.112,00 |
| 27.12.2024 | 70,27 | 71,13 | 69,84 | 70,42 | -0,77% | 501.169,00 |
| 26.12.2024 | 70,00 | 72,54 | 69,76 | 70,97 | 1,37% | 851.230,00 |
| 24.12.2024 | 69,95 | 70,24 | 69,44 | 70,01 | -0,07% | 421.009,00 |
| 23.12.2024 | 69,59 | 70,75 | 69,46 | 70,06 | 0,34% | 1.104.825,00 |
| 20.12.2024 | 68,95 | 70,33 | 68,43 | 69,82 | 1,26% | 2.761.486,00 |
| 19.12.2024 | 70,15 | 70,61 | 68,47 | 68,95 | -2,35% | 1.522.418,00 |
| 18.12.2024 | 73,16 | 73,44 | 70,58 | 70,61 | -3,51% | 1.777.222,00 |
| 17.12.2024 | 75,25 | 75,45 | 73,13 | 73,18 | -2,61% | 1.507.180,00 |
| 16.12.2024 | 76,49 | 77,46 | 75,07 | 75,14 | -1,91% | 1.602.630,00 |
| 13.12.2024 | 77,22 | 77,23 | 75,71 | 76,60 | -0,56% | 1.850.698,00 |
| 12.12.2024 | 76,85 | 77,58 | 76,46 | 77,03 | 0,23% | 1.838.611,00 |
| 11.12.2024 | 75,41 | 78,35 | 74,73 | 76,85 | 2,84% | 1.945.994,00 |
| 10.12.2024 | 74,98 | 75,61 | 73,26 | 74,73 | -0,33% | 1.183.116,00 |
| 09.12.2024 | 73,03 | 76,12 | 72,37 | 74,98 | 2,71% | 1.728.256,00 |
| 06.12.2024 | 72,61 | 73,18 | 71,96 | 73,00 | 0,70% | 2.086.443,00 |
| 05.12.2024 | 74,49 | 74,65 | 71,94 | 72,49 | -2,68% | 1.366.753,00 |
| 04.12.2024 | 74,33 | 75,21 | 73,93 | 74,49 | -0,96% | 947.085,00 |
| 03.12.2024 | 76,08 | 76,39 | 74,94 | 75,21 | -1,69% | 1.449.942,00 |
| 02.12.2024 | 76,94 | 77,19 | 76,03 | 76,50 | -0,71% | 1.513.531,00 |
| 29.11.2024 | 77,72 | 77,99 | 77,00 | 77,05 | -0,79% | 608.569,00 |
| 27.11.2024 | 77,64 | 78,97 | 76,86 | 77,66 | 0,49% | 832.776,00 |
| 26.11.2024 | 76,55 | 77,37 | 75,26 | 77,28 | 0,57% | 2.196.292,00 |
| 25.11.2024 | 75,99 | 77,60 | 75,99 | 76,84 | 2,34% | 2.602.596,00 |
| 22.11.2024 | 74,00 | 75,20 | 73,25 | 75,08 | 1,78% | 3.384.464,00 |
| 21.11.2024 | 73,21 | 73,97 | 71,98 | 73,77 | 0,05% | 192.388,00 |
| 20.11.2024 | 74,93 | 75,49 | 72,79 | 73,73 | -1,48% | 3.170.424,00 |
| 19.11.2024 | 73,69 | 76,84 | 73,25 | 74,84 | 1,29% | 3.297.091,00 |
| 18.11.2024 | 68,88 | 75,80 | 68,72 | 73,89 | 7,46% | 3.561.535,00 |
| 15.11.2024 | 66,54 | 68,80 | 66,17 | 68,76 | 3,34% | 2.510.286,00 |
| 14.11.2024 | 67,69 | 67,78 | 66,50 | 66,54 | -1,77% | 1.475.457,00 |
| 13.11.2024 | 67,15 | 67,87 | 66,76 | 67,74 | 0,42% | 947.020,00 |
| 12.11.2024 | 67,84 | 68,53 | 67,33 | 67,46 | -1,20% | 939.362,00 |
| 11.11.2024 | 68,31 | 69,05 | 67,99 | 68,28 | 0,41% | 1.068.364,00 |
| 08.11.2024 | 69,20 | 69,38 | 67,91 | 68,00 | -2,06% | 871.840,00 |
| 07.11.2024 | 70,84 | 70,84 | 67,99 | 69,43 | -0,83% | 1.913.497,00 |
| 06.11.2024 | 71,00 | 71,35 | 69,42 | 70,01 | 1,48% | 3.119.692,00 |
| 05.11.2024 | 70,96 | 71,00 | 67,46 | 68,99 | -4,66% | 3.563.674,00 |
| 04.11.2024 | 71,00 | 72,48 | 70,45 | 72,36 | 2,83% | 1.817.499,00 |
| 01.11.2024 | 70,05 | 71,42 | 70,05 | 70,37 | 0,20% | 1.742.354,00 |
| 31.10.2024 | 70,74 | 71,15 | 70,15 | 70,23 | -0,55% | 1.133.186,00 |
| 30.10.2024 | 70,15 | 71,08 | 70,14 | 70,62 | 0,31% | 1.145.061,00 |
| 29.10.2024 | 70,60 | 71,58 | 70,07 | 70,40 | -1,00% | 909.552,00 |
| 28.10.2024 | 70,30 | 71,28 | 70,30 | 71,11 | 1,59% | 754.558,00 |
| 25.10.2024 | 70,99 | 71,20 | 69,65 | 70,00 | -1,24% | 742.601,00 |
| 24.10.2024 | 70,91 | 71,45 | 70,31 | 70,88 | 0,94% | 2.198.362,00 |
| 23.10.2024 | 70,98 | 71,23 | 69,63 | 70,22 | -1,36% | 1.859.137,00 |
| 22.10.2024 | 71,40 | 71,60 | 70,26 | 71,19 | -0,56% | 562.357,00 |
| 21.10.2024 | 72,19 | 72,53 | 71,37 | 71,59 | -1,11% | 734.118,00 |
| 18.10.2024 | 71,56 | 72,51 | 70,81 | 72,39 | 1,00% | 688.164,00 |
| 17.10.2024 | 71,63 | 72,21 | 71,11 | 71,67 | -0,11% | 721.683,00 |
| 16.10.2024 | 71,25 | 72,45 | 70,73 | 71,75 | 0,91% | 964.678,00 |
| 15.10.2024 | 70,87 | 72,13 | 70,16 | 71,10 | 0,14% | 1.631.639,00 |
| 14.10.2024 | 70,79 | 71,12 | 70,01 | 71,00 | 0,67% | 846.538,00 |
| 11.10.2024 | 70,26 | 71,01 | 70,13 | 70,53 | 0,70% | 2.704.159,00 |
| 10.10.2024 | 70,38 | 70,51 | 69,70 | 70,04 | -0,67% | 681.582,00 |
| 09.10.2024 | 70,23 | 71,13 | 70,03 | 70,51 | 0,74% | 666.744,00 |
| 08.10.2024 | 69,34 | 70,25 | 68,86 | 69,99 | 1,00% | 580.148,00 |
| 07.10.2024 | 70,19 | 70,69 | 69,20 | 69,30 | -1,79% | 752.545,00 |
| 04.10.2024 | 71,45 | 71,45 | 70,17 | 70,56 | 0,04% | 692.279,00 |
| 03.10.2024 | 70,88 | 71,44 | 69,70 | 70,54 | -0,95% | 968.314,00 |
| 02.10.2024 | 71,46 | 71,83 | 70,82 | 71,21 | -1,01% | 1.476.965,00 |
| 01.10.2024 | 72,39 | 72,82 | 70,98 | 71,94 | -1,34% | 982.749,00 |
| 30.09.2024 | 73,34 | 73,58 | 72,45 | 72,92 | -0,41% | 1.379.157,00 |
| 27.09.2024 | 71,42 | 73,62 | 71,21 | 73,22 | 3,33% | 2.482.453,00 |
| 26.09.2024 | 70,15 | 71,29 | 70,15 | 70,86 | 1,48% | 2.163.515,00 |
| 25.09.2024 | 70,88 | 70,88 | 69,15 | 69,83 | -1,24% | 1.236.991,00 |
| 24.09.2024 | 71,84 | 72,22 | 70,51 | 70,71 | -1,28% | 547.822,00 |
| 23.09.2024 | 71,44 | 72,54 | 71,27 | 71,63 | 0,67% | 2.979.096,00 |
| 20.09.2024 | 72,31 | 72,38 | 71,14 | 71,15 | -1,97% | 2.822.343,00 |
| 19.09.2024 | 73,25 | 73,66 | 72,35 | 72,58 | 0,15% | 1.658.094,00 |
| 18.09.2024 | 71,01 | 72,65 | 70,57 | 72,47 | 1,73% | 1.051.541,00 |
| 17.09.2024 | 70,39 | 71,89 | 70,02 | 71,24 | 1,96% | 1.735.296,00 |
| 16.09.2024 | 70,88 | 71,41 | 68,89 | 69,87 | -0,72% | 1.359.190,00 |
| 13.09.2024 | 68,57 | 71,31 | 68,46 | 70,38 | 3,26% | 1.339.611,00 |
| 12.09.2024 | 67,28 | 68,21 | 66,83 | 68,16 | 1,64% | 1.060.186,00 |
| 11.09.2024 | 67,35 | 67,35 | 65,32 | 67,06 | -0,73% | 2.769.070,00 |
| 10.09.2024 | 68,51 | 69,02 | 67,00 | 67,55 | -1,95% | 3.823.195,00 |
| 09.09.2024 | 68,98 | 69,58 | 67,72 | 68,89 | 0,12% | 1.273.883,00 |
| 06.09.2024 | 70,18 | 70,50 | 68,80 | 68,81 | -1,50% | 2.174.978,00 |
| 05.09.2024 | 69,69 | 70,23 | 68,62 | 69,86 | 0,59% | 1.061.650,00 |
| 04.09.2024 | 70,46 | 70,58 | 69,13 | 69,45 | -1,43% | 1.136.102,00 |
| 03.09.2024 | 70,39 | 71,05 | 70,25 | 70,46 | -0,13% | 1.736.173,00 |
| 30.08.2024 | 70,82 | 71,61 | 70,06 | 70,55 | -0,38% | 1.150.307,00 |
| 29.08.2024 | 71,17 | 71,67 | 70,39 | 70,82 | 0,48% | 1.875.093,00 |
| 28.08.2024 | 68,61 | 71,10 | 68,61 | 70,48 | -2,33% | 1.551.722,00 |
| 27.08.2024 | 70,82 | 72,30 | 70,46 | 72,16 | 1,78% | 3.025.727,00 |
| 26.08.2024 | 70,75 | 71,64 | 70,33 | 70,90 | 0,11% | 3.000.090,00 |
| 23.08.2024 | 70,17 | 71,44 | 69,49 | 70,82 | 1,37% | 833.575,00 |
| 22.08.2024 | 70,24 | 70,65 | 69,66 | 69,86 | -0,01% | 594.738,00 |
| 21.08.2024 | 69,25 | 69,91 | 69,06 | 69,87 | 1,26% | 2.961.020,00 |
| 20.08.2024 | 69,74 | 70,27 | 68,59 | 69,00 | -1,17% | 2.451.862,00 |
| 19.08.2024 | 69,82 | 70,57 | 69,72 | 69,82 | 0,04% | 957.920,00 |
| 16.08.2024 | 69,55 | 70,03 | 69,03 | 69,79 | 0,01% | 946.589,00 |
| 15.08.2024 | 69,33 | 70,11 | 68,99 | 69,78 | 1,85% | 1.702.780,00 |