67,410€
4,32%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 65,70 | 66,65 | 65,41 | 66,65 | 3,14% | - |
| 14.01.2026 | 64,32 | 64,62 | 64,32 | 64,62 | -1,21% | 139,00 |
| 13.01.2026 | 65,17 | 65,81 | 64,91 | 65,41 | 0,89% | - |
| 12.01.2026 | 65,94 | 66,47 | 63,42 | 64,83 | -1,55% | - |
| 09.01.2026 | 67,79 | 68,18 | 65,75 | 65,85 | -0,65% | - |
| 08.01.2026 | 66,48 | 66,48 | 66,28 | 66,28 | -1,07% | 102,00 |
| 07.01.2026 | 67,34 | 67,34 | 67,00 | 67,00 | -0,98% | 2,00 |
| 06.01.2026 | 67,74 | 67,74 | 67,66 | 67,66 | 2,76% | 21,00 |
| 05.01.2026 | 65,80 | 65,84 | 65,80 | 65,84 | 2,33% | 94,00 |
| 02.01.2026 | 64,34 | 64,34 | 64,34 | 64,34 | -1,38% | 15,00 |
| 30.12.2025 | 65,24 | 65,24 | 65,24 | 65,24 | 1,15% | 1,00 |
| 29.12.2025 | 64,10 | 64,50 | 64,08 | 64,50 | -2,63% | 118,00 |
| 23.12.2025 | 66,20 | 66,24 | 66,20 | 66,24 | -0,36% | 79,00 |
| 22.12.2025 | 66,48 | 66,48 | 66,48 | 66,48 | 0,77% | 2,00 |
| 19.12.2025 | 66,04 | 66,33 | 65,31 | 65,97 | 0,41% | - |
| 18.12.2025 | 65,82 | 65,82 | 65,56 | 65,70 | 0,26% | 180,00 |
| 17.12.2025 | 65,87 | 66,12 | 65,22 | 65,53 | 0,57% | - |
| 16.12.2025 | 65,34 | 65,80 | 64,73 | 65,16 | -0,73% | - |
| 15.12.2025 | 65,36 | 66,00 | 64,89 | 65,64 | 0,98% | - |
| 12.12.2025 | 64,44 | 65,30 | 64,36 | 65,00 | -1,10% | 505,00 |
| 11.12.2025 | 65,72 | 65,72 | 65,72 | 65,72 | 2,58% | 58,00 |
| 10.12.2025 | 64,00 | 64,50 | 63,53 | 64,07 | 2,84% | - |
| 09.12.2025 | 62,30 | 62,30 | 62,30 | 62,30 | -1,30% | 20,00 |
| 08.12.2025 | 63,08 | 63,12 | 63,00 | 63,12 | -0,11% | 42,00 |
| 05.12.2025 | 63,10 | 63,50 | 62,52 | 63,19 | 0,69% | - |
| 04.12.2025 | 62,45 | 62,87 | 62,00 | 62,76 | 0,80% | - |
| 03.12.2025 | 62,52 | 62,52 | 62,26 | 62,26 | -0,46% | 115,00 |
| 02.12.2025 | 62,84 | 63,44 | 62,28 | 62,55 | -2,87% | - |
| 01.12.2025 | 63,74 | 64,60 | 63,37 | 64,40 | 0,03% | - |
| 28.11.2025 | 65,12 | 65,29 | 64,32 | 64,38 | -0,80% | - |
| 27.11.2025 | 65,01 | 65,06 | 64,86 | 64,90 | -0,12% | - |
| 26.11.2025 | 65,18 | 65,18 | 64,98 | 64,98 | -0,09% | 140,00 |
| 25.11.2025 | 65,04 | 65,04 | 65,04 | 65,04 | 0,06% | 44,00 |
| 24.11.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 5,08% | 18,00 |
| 21.11.2025 | 61,86 | 61,86 | 61,86 | 61,86 | -0,03% | 85,00 |
| 20.11.2025 | 61,88 | 61,88 | 61,88 | 61,88 | 1,08% | 1,00 |
| 19.11.2025 | 61,51 | 61,92 | 61,11 | 61,22 | 0,29% | - |
| 18.11.2025 | 61,04 | 61,04 | 61,04 | 61,04 | -0,94% | 80,00 |
| 17.11.2025 | 61,58 | 61,62 | 61,58 | 61,62 | -2,07% | 646,00 |
| 14.11.2025 | 62,42 | 62,92 | 62,02 | 62,92 | 1,06% | 1.597,00 |
| 13.11.2025 | 62,26 | 62,26 | 62,26 | 62,26 | -1,39% | 30,00 |
| 12.11.2025 | 63,34 | 63,34 | 63,14 | 63,14 | 0,38% | 150,00 |
| 11.11.2025 | 62,90 | 62,90 | 62,90 | 62,90 | 0,38% | 23,00 |
| 10.11.2025 | 62,70 | 62,70 | 62,46 | 62,66 | 2,25% | 415,00 |
| 07.11.2025 | 61,28 | 61,28 | 61,28 | 61,28 | 1,09% | 1,00 |
| 06.11.2025 | 61,56 | 61,56 | 60,62 | 60,62 | -3,01% | 8,00 |
| 05.11.2025 | 62,42 | 63,02 | 62,16 | 62,50 | 1,53% | 770,00 |
| 04.11.2025 | 55,54 | 61,56 | 55,54 | 61,56 | 11,40% | 521,00 |
| 03.11.2025 | 55,10 | 55,26 | 55,08 | 55,26 | 0,55% | 300,00 |
| 31.10.2025 | 54,57 | 55,16 | 53,78 | 54,96 | -0,11% | - |
| 30.10.2025 | 55,00 | 55,02 | 55,00 | 55,02 | 1,74% | 65,00 |
| 29.10.2025 | 54,08 | 54,08 | 54,08 | 54,08 | -0,22% | 20,00 |
| 28.10.2025 | 54,20 | 54,20 | 54,20 | 54,20 | -1,28% | 15,00 |
| 27.10.2025 | 54,70 | 54,90 | 54,60 | 54,90 | -0,11% | 880,00 |
| 24.10.2025 | 54,76 | 54,96 | 54,70 | 54,96 | 0,04% | 245,00 |
| 23.10.2025 | 54,94 | 54,94 | 54,94 | 54,94 | -0,11% | 1,00 |
| 22.10.2025 | 55,00 | 55,00 | 55,00 | 55,00 | -0,18% | 10,00 |
| 21.10.2025 | 54,96 | 55,10 | 54,96 | 55,10 | 0,36% | 18,00 |
| 20.10.2025 | 54,12 | 54,90 | 54,12 | 54,90 | 5,54% | 263,00 |
| 17.10.2025 | 52,20 | 52,20 | 52,00 | 52,02 | -1,92% | 231,00 |
| 16.10.2025 | 53,66 | 53,66 | 53,04 | 53,04 | -2,21% | 309,00 |
| 15.10.2025 | 54,58 | 54,76 | 54,24 | 54,24 | -0,84% | 852,00 |
| 14.10.2025 | 53,66 | 54,70 | 53,64 | 54,70 | -0,51% | 178,00 |
| 13.10.2025 | 55,14 | 55,40 | 54,98 | 54,98 | 1,07% | 93,00 |
| 10.10.2025 | 55,64 | 55,74 | 54,40 | 54,40 | -1,63% | 287,00 |
| 09.10.2025 | 55,30 | 55,30 | 55,30 | 55,30 | -0,82% | 31,00 |
| 08.10.2025 | 55,76 | 55,76 | 55,76 | 55,76 | -1,73% | 150,00 |
| 07.10.2025 | 57,12 | 57,12 | 56,74 | 56,74 | 1,32% | 3,00 |
| 06.10.2025 | 57,66 | 57,66 | 56,00 | 56,00 | -1,44% | 380,00 |
| 03.10.2025 | 57,00 | 57,00 | 56,68 | 56,82 | 1,03% | 537,00 |
| 02.10.2025 | 55,84 | 56,24 | 55,84 | 56,24 | 0,07% | 6,00 |
| 01.10.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 0,48% | 1,00 |
| 30.09.2025 | 56,19 | 56,68 | 55,45 | 55,93 | -0,27% | - |
| 29.09.2025 | 56,38 | 56,38 | 56,08 | 56,08 | -0,60% | 250,00 |
| 26.09.2025 | 56,42 | 56,42 | 56,42 | 56,42 | 0,48% | 60,00 |
| 25.09.2025 | 57,65 | 58,28 | 56,04 | 56,15 | -2,99% | - |
| 24.09.2025 | 58,80 | 59,18 | 57,73 | 57,88 | 0,14% | - |
| 23.09.2025 | 57,80 | 57,80 | 57,80 | 57,80 | 0,07% | 1,00 |
| 22.09.2025 | 57,54 | 57,76 | 57,10 | 57,76 | -0,98% | 229,00 |
| 19.09.2025 | 58,20 | 58,74 | 58,08 | 58,33 | 2,33% | - |
| 18.09.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,63% | 300,00 |
| 17.09.2025 | 57,36 | 57,36 | 57,36 | 57,36 | -0,93% | 133,00 |
| 16.09.2025 | 58,47 | 58,77 | 57,30 | 57,90 | -0,86% | - |
| 15.09.2025 | 58,40 | 58,40 | 58,40 | 58,40 | -0,82% | 1,00 |
| 12.09.2025 | 59,28 | 59,73 | 58,58 | 58,88 | 0,51% | - |
| 11.09.2025 | 57,77 | 58,91 | 57,24 | 58,58 | 0,41% | - |
| 10.09.2025 | 58,34 | 58,34 | 58,34 | 58,34 | 1,74% | 110,00 |
| 09.09.2025 | 57,34 | 57,34 | 57,34 | 57,34 | -1,95% | 267,00 |
| 08.09.2025 | 58,48 | 58,48 | 58,48 | 58,48 | -0,48% | 1,00 |
| 05.09.2025 | 58,76 | 58,76 | 58,76 | 58,76 | 0,82% | 725,00 |
| 04.09.2025 | 58,28 | 58,28 | 58,28 | 58,28 | 1,43% | 1,00 |
| 03.09.2025 | 58,88 | 58,88 | 57,46 | 57,46 | -2,81% | 187,00 |
| 02.09.2025 | 59,10 | 59,12 | 59,10 | 59,12 | 0,20% | 103,00 |
| 01.09.2025 | 59,12 | 59,56 | 59,00 | 59,00 | 0,14% | 232,00 |
| 29.08.2025 | 59,02 | 59,95 | 58,74 | 58,92 | -0,20% | - |
| 28.08.2025 | 59,25 | 59,75 | 58,57 | 59,04 | -0,30% | - |
| 27.08.2025 | 59,48 | 60,07 | 59,01 | 59,22 | -1,17% | - |
| 26.08.2025 | 58,58 | 60,70 | 58,58 | 59,92 | 1,11% | 1.313,00 |
| 25.08.2025 | 59,50 | 59,50 | 59,26 | 59,26 | -0,50% | 30,00 |
| 22.08.2025 | 59,56 | 59,56 | 59,56 | 59,56 | 1,02% | 20,00 |