73,500$
0,37%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 72,55 | 73,79 | 71,66 | 73,50 | 0,37% | 1.006.747,00 |
| 20.05.2026 | 72,92 | 73,90 | 71,69 | 73,23 | 0,43% | 1.358.991,00 |
| 19.05.2026 | 72,38 | 73,86 | 72,00 | 72,92 | 0,29% | 1.484.196,00 |
| 18.05.2026 | 72,91 | 73,99 | 72,25 | 72,71 | -0,01% | 1.347.891,00 |
| 15.05.2026 | 72,76 | 73,31 | 71,50 | 72,72 | 0,15% | 3.096.346,00 |
| 14.05.2026 | 69,84 | 72,86 | 69,68 | 72,61 | 4,54% | 3.120.705,00 |
| 13.05.2026 | 69,67 | 70,84 | 68,84 | 69,46 | 0,15% | 1.284.232,00 |
| 12.05.2026 | 69,24 | 70,30 | 68,96 | 69,35 | 0,54% | 1.655.760,00 |
| 11.05.2026 | 70,95 | 71,27 | 68,70 | 68,98 | -2,60% | 2.069.098,00 |
| 08.05.2026 | 70,67 | 71,35 | 69,34 | 70,82 | 0,47% | 1.436.815,00 |
| 07.05.2026 | 72,55 | 73,25 | 69,81 | 70,49 | -2,65% | 2.391.165,00 |
| 06.05.2026 | 75,13 | 76,03 | 71,54 | 72,41 | -2,64% | 2.493.879,00 |
| 05.05.2026 | 71,50 | 74,77 | 70,06 | 74,37 | 3,26% | 2.453.341,00 |
| 04.05.2026 | 73,75 | 74,00 | 71,90 | 72,02 | -2,58% | 2.478.538,00 |
| 01.05.2026 | 74,83 | 74,90 | 73,40 | 73,93 | -0,90% | 1.790.494,00 |
| 30.04.2026 | 74,49 | 74,76 | 72,78 | 74,60 | 1,10% | 1.385.219,00 |
| 29.04.2026 | 75,75 | 76,11 | 73,44 | 73,79 | -3,06% | 1.250.496,00 |
| 28.04.2026 | 77,56 | 77,56 | 75,43 | 76,12 | -1,40% | 1.119.025,00 |
| 27.04.2026 | 77,54 | 78,02 | 77,13 | 77,20 | -0,44% | 1.189.123,00 |
| 24.04.2026 | 78,02 | 78,59 | 76,75 | 77,54 | -0,88% | 843.651,00 |
| 23.04.2026 | 78,17 | 79,07 | 77,16 | 78,23 | 0,15% | 838.738,00 |
| 22.04.2026 | 79,26 | 79,52 | 77,77 | 78,11 | -0,93% | 1.030.970,00 |
| 21.04.2026 | 79,64 | 81,10 | 78,56 | 78,84 | -0,40% | 1.126.457,00 |
| 20.04.2026 | 78,43 | 79,78 | 78,38 | 79,16 | 0,42% | 1.412.736,00 |
| 17.04.2026 | 78,04 | 79,96 | 78,04 | 78,83 | 2,08% | 1.017.200,00 |
| 16.04.2026 | 77,23 | 78,06 | 76,73 | 77,22 | -0,27% | 908.498,00 |
| 15.04.2026 | 77,95 | 77,95 | 76,76 | 77,43 | 0,30% | 868.935,00 |
| 14.04.2026 | 76,28 | 77,63 | 75,81 | 77,20 | 1,57% | 813.229,00 |
| 13.04.2026 | 75,03 | 76,04 | 74,18 | 76,01 | 0,89% | 642.239,00 |
| 10.04.2026 | 75,85 | 76,18 | 75,09 | 75,34 | -0,37% | 874.178,00 |
| 09.04.2026 | 74,96 | 76,53 | 74,47 | 75,62 | 0,12% | 699.082,00 |
| 08.04.2026 | 73,91 | 76,65 | 73,91 | 75,53 | 2,27% | 1.509.363,00 |
| 07.04.2026 | 74,83 | 75,14 | 73,56 | 73,85 | -1,35% | 759.622,00 |
| 06.04.2026 | 74,06 | 75,03 | 73,74 | 74,86 | 1,24% | 894.226,00 |
| 02.04.2026 | 72,74 | 75,10 | 71,31 | 73,94 | 1,23% | 1.203.086,00 |
| 01.04.2026 | 73,70 | 74,62 | 73,00 | 73,04 | -0,87% | 1.149.192,00 |
| 31.03.2026 | 73,40 | 74,34 | 72,36 | 73,68 | 1,35% | 1.033.259,00 |
| 30.03.2026 | 72,51 | 72,90 | 71,80 | 72,70 | 0,83% | 941.486,00 |
| 27.03.2026 | 73,34 | 73,37 | 71,48 | 72,10 | -2,18% | 982.731,00 |
| 26.03.2026 | 73,81 | 75,59 | 73,40 | 73,71 | -0,73% | 1.012.697,00 |
| 25.03.2026 | 74,68 | 75,11 | 72,82 | 74,25 | 0,31% | 897.850,00 |
| 24.03.2026 | 73,72 | 74,63 | 73,18 | 74,02 | -0,59% | 1.043.969,00 |
| 23.03.2026 | 74,00 | 74,77 | 72,69 | 74,46 | 3,00% | 1.287.941,00 |
| 20.03.2026 | 72,24 | 73,36 | 71,73 | 72,29 | -0,54% | 1.313.923,00 |
| 19.03.2026 | 73,12 | 73,12 | 71,24 | 72,68 | -0,59% | 1.592.511,00 |
| 18.03.2026 | 74,43 | 74,53 | 72,99 | 73,11 | -2,35% | 1.127.243,00 |
| 17.03.2026 | 74,85 | 75,50 | 74,56 | 74,87 | 0,35% | 1.304.978,00 |
| 16.03.2026 | 76,45 | 76,45 | 74,24 | 74,61 | -1,27% | 994.065,00 |
| 13.03.2026 | 75,76 | 75,89 | 74,64 | 75,57 | 0,80% | 1.193.301,00 |
| 12.03.2026 | 75,45 | 76,99 | 74,53 | 74,97 | -2,00% | 1.711.903,00 |
| 11.03.2026 | 76,22 | 77,59 | 75,45 | 76,50 | 0,28% | 1.070.482,00 |
| 10.03.2026 | 78,33 | 79,07 | 76,25 | 76,29 | -2,32% | 1.430.521,00 |
| 09.03.2026 | 76,84 | 78,26 | 75,67 | 78,10 | 0,64% | 1.429.663,00 |
| 06.03.2026 | 79,27 | 79,39 | 76,89 | 77,60 | -3,21% | 1.724.738,00 |
| 05.03.2026 | 79,43 | 80,93 | 79,40 | 80,17 | -0,51% | 1.276.978,00 |
| 04.03.2026 | 80,81 | 81,70 | 79,57 | 80,58 | 0,46% | 1.342.510,00 |
| 03.03.2026 | 80,09 | 80,69 | 78,79 | 80,21 | -1,43% | 1.318.224,00 |
| 02.03.2026 | 80,83 | 82,35 | 80,35 | 81,37 | -1,24% | 1.384.260,00 |
| 27.02.2026 | 81,23 | 82,76 | 80,67 | 82,39 | 1,13% | 1.549.834,00 |
| 26.02.2026 | 81,58 | 82,45 | 80,25 | 81,47 | -0,54% | 2.218.445,00 |
| 25.02.2026 | 82,58 | 83,37 | 81,39 | 81,91 | -1,73% | 2.466.386,00 |
| 24.02.2026 | 84,00 | 89,29 | 83,16 | 83,35 | 3,45% | 4.576.735,00 |
| 23.02.2026 | 81,60 | 81,99 | 78,65 | 80,57 | 1,26% | 2.478.418,00 |
| 20.02.2026 | 76,68 | 79,63 | 76,17 | 79,57 | 3,61% | 1.612.944,00 |
| 19.02.2026 | 78,03 | 78,23 | 76,66 | 76,80 | -1,58% | 1.116.156,00 |
| 18.02.2026 | 76,93 | 79,15 | 76,77 | 78,03 | 1,06% | 1.044.557,00 |
| 17.02.2026 | 78,37 | 78,87 | 76,89 | 77,21 | -1,25% | 1.182.188,00 |
| 13.02.2026 | 78,24 | 79,58 | 77,47 | 78,19 | -0,31% | 1.482.281,00 |
| 12.02.2026 | 81,78 | 82,80 | 78,11 | 78,43 | -3,99% | 1.869.629,00 |
| 11.02.2026 | 80,96 | 81,75 | 80,41 | 81,69 | 0,83% | 1.363.541,00 |
| 10.02.2026 | 80,05 | 81,84 | 79,73 | 81,02 | 1,15% | 1.422.179,00 |
| 09.02.2026 | 79,36 | 80,17 | 78,03 | 80,10 | 0,48% | 1.105.304,00 |
| 06.02.2026 | 77,46 | 81,35 | 77,46 | 79,72 | 3,53% | 1.955.884,00 |
| 05.02.2026 | 75,52 | 77,89 | 74,74 | 77,00 | 2,31% | 1.181.185,00 |
| 04.02.2026 | 73,48 | 75,97 | 73,10 | 75,26 | 2,90% | 1.340.532,00 |
| 03.02.2026 | 74,88 | 76,26 | 73,08 | 73,14 | -2,88% | 1.065.178,00 |
| 02.02.2026 | 75,47 | 75,84 | 74,64 | 75,31 | -0,23% | 861.116,00 |
| 30.01.2026 | 74,38 | 75,52 | 73,59 | 75,48 | 1,53% | 1.066.088,00 |
| 29.01.2026 | 75,21 | 75,90 | 74,10 | 74,34 | -0,99% | 991.769,00 |
| 28.01.2026 | 76,65 | 76,88 | 75,04 | 75,08 | -2,33% | 1.258.867,00 |
| 27.01.2026 | 77,31 | 77,43 | 76,36 | 76,87 | -0,93% | 1.238.937,00 |
| 26.01.2026 | 77,16 | 77,98 | 76,75 | 77,59 | 0,49% | 554.918,00 |
| 23.01.2026 | 78,06 | 78,28 | 76,97 | 77,21 | -1,61% | 1.001.403,00 |
| 22.01.2026 | 78,97 | 79,44 | 78,24 | 78,47 | -0,60% | 944.496,00 |
| 21.01.2026 | 78,14 | 79,00 | 77,73 | 78,94 | 1,56% | 924.105,00 |
| 20.01.2026 | 79,69 | 79,80 | 77,53 | 77,73 | -2,81% | 1.498.618,00 |
| 16.01.2026 | 78,02 | 80,10 | 77,66 | 79,98 | 2,43% | 1.925.410,00 |
| 15.01.2026 | 76,19 | 79,11 | 75,84 | 78,08 | 2,39% | 1.393.657,00 |
| 14.01.2026 | 75,83 | 76,83 | 74,90 | 76,26 | 0,58% | 1.481.438,00 |
| 13.01.2026 | 76,36 | 76,73 | 75,58 | 75,82 | -0,41% | 1.141.260,00 |
| 12.01.2026 | 75,71 | 76,81 | 74,07 | 76,13 | -1,94% | 1.919.935,00 |
| 09.01.2026 | 78,92 | 79,31 | 76,19 | 77,64 | -1,72% | 1.366.682,00 |
| 08.01.2026 | 78,04 | 80,03 | 77,93 | 79,00 | 1,10% | 1.105.141,00 |
| 07.01.2026 | 78,56 | 78,73 | 77,84 | 78,14 | -0,52% | 937.027,00 |
| 06.01.2026 | 78,66 | 79,44 | 76,60 | 78,55 | 0,01% | 1.570.734,00 |
| 05.01.2026 | 76,73 | 78,56 | 76,73 | 78,54 | 2,24% | 1.287.193,00 |
| 02.01.2026 | 75,65 | 77,42 | 75,31 | 76,82 | 1,64% | 922.404,00 |
| 31.12.2025 | 76,28 | 76,83 | 75,51 | 75,58 | -1,13% | 595.267,00 |
| 30.12.2025 | 76,44 | 76,95 | 76,38 | 76,44 | 0,00% | 653.735,00 |
| 29.12.2025 | 76,26 | 76,78 | 76,13 | 76,44 | 0,41% | 701.054,00 |