69,590€
0,39%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 69,58 | 69,66 | 69,57 | 69,57 | 0,36% | - |
27.03.2024 | 69,00 | 69,32 | 69,00 | 69,32 | 2,73% | 397,00 |
26.03.2024 | 67,26 | 67,48 | 67,26 | 67,48 | 0,42% | 160,00 |
25.03.2024 | 67,88 | 67,88 | 67,20 | 67,20 | 0,15% | 2,00 |
22.03.2024 | 68,14 | 68,14 | 67,10 | 67,10 | -0,83% | 22,00 |
21.03.2024 | 69,16 | 69,16 | 67,66 | 67,66 | -1,46% | 23,00 |
20.03.2024 | 69,08 | 69,08 | 68,66 | 68,66 | 0,15% | 38,00 |
19.03.2024 | 68,48 | 68,56 | 67,72 | 68,56 | 1,02% | 67,00 |
18.03.2024 | 68,82 | 69,38 | 67,52 | 67,87 | -0,95% | - |
15.03.2024 | 68,58 | 68,58 | 67,96 | 68,52 | -0,59% | 166,00 |
14.03.2024 | 69,08 | 69,34 | 68,09 | 68,93 | 0,20% | - |
13.03.2024 | 68,20 | 69,08 | 67,97 | 68,79 | 0,75% | - |
12.03.2024 | 68,28 | 68,28 | 68,28 | 68,28 | -0,35% | 2,00 |
11.03.2024 | 68,42 | 68,52 | 68,42 | 68,52 | -0,16% | 29,00 |
08.03.2024 | 68,73 | 69,42 | 68,45 | 68,63 | -0,39% | - |
07.03.2024 | 69,32 | 69,46 | 68,90 | 68,90 | -0,14% | 32,00 |
06.03.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -0,69% | 60,00 |
05.03.2024 | 69,48 | 69,48 | 69,48 | 69,48 | -1,33% | 20,00 |
04.03.2024 | 71,10 | 71,10 | 70,42 | 70,42 | -0,90% | 62,00 |
01.03.2024 | 70,66 | 71,06 | 70,44 | 71,06 | 0,37% | 103,00 |
29.02.2024 | 70,78 | 70,80 | 70,78 | 70,80 | 1,67% | 58,00 |
28.02.2024 | 71,66 | 71,86 | 69,06 | 69,64 | -7,02% | 377,00 |
27.02.2024 | 73,90 | 74,90 | 67,02 | 74,90 | -0,08% | 909,00 |
26.02.2024 | 73,98 | 74,96 | 73,98 | 74,96 | 0,43% | 143,00 |
23.02.2024 | 71,36 | 74,64 | 71,36 | 74,64 | 4,74% | 396,00 |
22.02.2024 | 69,98 | 71,26 | 69,98 | 71,26 | 1,65% | 413,00 |
21.02.2024 | 70,10 | 70,10 | 70,10 | 70,10 | 0,46% | 184,00 |
20.02.2024 | 69,78 | 69,78 | 69,78 | 69,78 | -0,37% | 3,00 |
19.02.2024 | 70,04 | 70,04 | 70,04 | 70,04 | -0,43% | 15,00 |
16.02.2024 | 70,34 | 70,34 | 70,34 | 70,34 | 0,77% | 10,00 |
15.02.2024 | 69,08 | 69,80 | 69,08 | 69,80 | 1,81% | 91,00 |
14.02.2024 | 68,56 | 68,56 | 68,56 | 68,56 | 0,85% | 15,00 |
13.02.2024 | 70,50 | 70,50 | 67,98 | 67,98 | -0,38% | 145,00 |
12.02.2024 | 68,24 | 68,24 | 68,24 | 68,24 | -1,87% | 23,00 |
09.02.2024 | 70,02 | 70,02 | 69,54 | 69,54 | 1,49% | 154,00 |
08.02.2024 | 68,10 | 68,52 | 68,10 | 68,52 | -2,50% | 331,00 |
07.02.2024 | 70,72 | 70,72 | 70,02 | 70,28 | -0,92% | 197,00 |
06.02.2024 | 69,94 | 71,17 | 69,68 | 70,93 | 0,55% | - |
05.02.2024 | 70,18 | 70,74 | 70,18 | 70,54 | 0,00% | 76,00 |
02.02.2024 | 69,76 | 70,54 | 69,76 | 70,54 | 2,32% | 98,00 |
01.02.2024 | 69,42 | 69,42 | 68,94 | 68,94 | -0,46% | 113,00 |
31.01.2024 | 68,82 | 69,26 | 68,00 | 69,26 | -0,12% | 399,00 |
30.01.2024 | 69,34 | 69,34 | 69,34 | 69,34 | 0,32% | 3,00 |
29.01.2024 | 68,34 | 69,12 | 68,34 | 69,12 | 1,56% | 465,00 |
26.01.2024 | 68,08 | 68,08 | 68,06 | 68,06 | -0,26% | 70,00 |
25.01.2024 | 67,02 | 68,24 | 67,02 | 68,24 | 0,80% | 8,00 |
24.01.2024 | 67,76 | 67,76 | 67,70 | 67,70 | -1,46% | 23,00 |
23.01.2024 | 68,84 | 68,84 | 68,70 | 68,70 | 0,32% | 17,00 |
22.01.2024 | 68,04 | 68,64 | 68,04 | 68,48 | 0,23% | 103,00 |
19.01.2024 | 68,32 | 68,32 | 68,32 | 68,32 | 1,71% | 1,00 |
18.01.2024 | 66,74 | 67,45 | 66,43 | 67,17 | 1,13% | - |
17.01.2024 | 66,42 | 66,42 | 66,42 | 66,42 | -0,54% | 30,00 |
16.01.2024 | 66,78 | 66,78 | 66,78 | 66,78 | -0,36% | 20,00 |
15.01.2024 | 67,72 | 67,72 | 67,02 | 67,02 | -0,45% | 175,00 |
12.01.2024 | 67,32 | 67,32 | 67,32 | 67,32 | -1,98% | 49,00 |
11.01.2024 | 68,68 | 68,68 | 68,68 | 68,68 | 0,70% | 50,00 |
10.01.2024 | 68,20 | 68,20 | 68,20 | 68,20 | -1,70% | 50,00 |
09.01.2024 | 68,44 | 69,38 | 68,40 | 69,38 | 1,49% | 263,00 |
08.01.2024 | 67,38 | 68,36 | 67,38 | 68,36 | 0,96% | 169,00 |
05.01.2024 | 68,27 | 68,83 | 67,53 | 67,71 | -0,13% | - |
04.01.2024 | 67,80 | 67,80 | 67,80 | 67,80 | -0,62% | 14,00 |
03.01.2024 | 68,42 | 68,42 | 68,22 | 68,22 | -1,36% | 172,00 |
02.01.2024 | 69,02 | 69,42 | 69,02 | 69,16 | 0,09% | 398,00 |
29.12.2023 | 69,10 | 69,10 | 69,10 | 69,10 | 0,29% | 20,00 |
28.12.2023 | 68,14 | 68,90 | 68,14 | 68,90 | 0,70% | 2,00 |
27.12.2023 | 68,48 | 68,48 | 68,04 | 68,42 | 0,46% | 525,00 |
22.12.2023 | 67,98 | 68,28 | 67,01 | 68,11 | 0,49% | - |
21.12.2023 | 67,08 | 67,78 | 67,08 | 67,78 | 0,98% | 5,00 |
20.12.2023 | 67,74 | 67,76 | 67,12 | 67,12 | -0,44% | 217,00 |
19.12.2023 | 67,42 | 67,42 | 67,42 | 67,42 | -0,27% | 16,00 |
18.12.2023 | 67,90 | 68,10 | 67,44 | 67,60 | -0,97% | 495,00 |
15.12.2023 | 69,12 | 69,30 | 68,20 | 68,26 | 1,05% | 427,00 |
14.12.2023 | 68,31 | 68,41 | 66,71 | 67,55 | -0,66% | - |
13.12.2023 | 68,00 | 68,00 | 68,00 | 68,00 | 1,28% | 143,00 |
12.12.2023 | 67,12 | 67,14 | 67,12 | 67,14 | 0,21% | 393,00 |
11.12.2023 | 66,90 | 67,00 | 66,90 | 67,00 | 0,36% | 32,00 |
08.12.2023 | 66,76 | 66,76 | 66,76 | 66,76 | 1,86% | 23,00 |
07.12.2023 | 65,80 | 66,90 | 65,54 | 65,54 | -0,12% | 85,00 |
06.12.2023 | 64,70 | 65,62 | 64,44 | 65,62 | 0,71% | 741,00 |
05.12.2023 | 63,98 | 65,16 | 63,80 | 65,16 | 1,88% | 138,00 |
04.12.2023 | 63,96 | 64,56 | 63,92 | 63,96 | -0,06% | 236,00 |
01.12.2023 | 61,38 | 64,00 | 61,38 | 64,00 | 6,10% | 76,00 |
30.11.2023 | 60,32 | 60,32 | 60,32 | 60,32 | -0,40% | 50,00 |
29.11.2023 | 61,00 | 61,08 | 60,56 | 60,56 | -1,97% | 114,00 |
28.11.2023 | 61,96 | 61,96 | 61,78 | 61,78 | -2,77% | 105,00 |
27.11.2023 | 63,70 | 63,70 | 63,54 | 63,54 | 0,25% | 150,00 |
24.11.2023 | 63,38 | 63,38 | 63,38 | 63,38 | -0,72% | 9,00 |
23.11.2023 | 63,84 | 63,84 | 63,84 | 63,84 | -0,56% | 1,00 |
22.11.2023 | 62,84 | 64,20 | 62,84 | 64,20 | 2,07% | 172,00 |
21.11.2023 | 62,86 | 62,90 | 62,82 | 62,90 | -0,38% | 27,00 |
20.11.2023 | 62,98 | 63,22 | 62,98 | 63,14 | -0,06% | 153,00 |
17.11.2023 | 63,18 | 63,18 | 63,18 | 63,18 | -0,16% | 32,00 |
16.11.2023 | 61,96 | 63,28 | 61,96 | 63,28 | -0,19% | 34,00 |
15.11.2023 | 63,80 | 63,80 | 62,50 | 63,40 | 0,16% | 1.765,00 |
14.11.2023 | 63,30 | 63,30 | 63,30 | 63,30 | -0,88% | 50,00 |
13.11.2023 | 60,12 | 64,16 | 56,50 | 63,86 | 6,68% | 897,00 |
10.11.2023 | 58,76 | 59,90 | 58,76 | 59,86 | 0,57% | 90,00 |
09.11.2023 | 59,54 | 59,54 | 59,52 | 59,52 | 0,13% | 129,00 |
08.11.2023 | 59,00 | 59,50 | 59,00 | 59,44 | 1,19% | 281,00 |
07.11.2023 | 58,64 | 58,88 | 58,64 | 58,74 | 0,27% | 130,00 |