55,910€
-0,04%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 55,84 | 57,03 | 55,81 | 56,63 | 1,25% | - |
| 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 |
| 21.08.2025 | 58,48 | 58,96 | 58,44 | 58,96 | 0,27% | 135,00 |
| 20.08.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 2,76% | 20,00 |
| 19.08.2025 | 57,22 | 57,22 | 57,22 | 57,22 | -0,97% | 11,00 |
| 18.08.2025 | 57,78 | 57,78 | 57,78 | 57,78 | -0,62% | 1,00 |
| 15.08.2025 | 58,24 | 58,84 | 57,98 | 58,14 | -0,99% | - |
| 14.08.2025 | 58,72 | 58,72 | 58,72 | 58,72 | 1,70% | 103,00 |
| 13.08.2025 | 57,74 | 57,74 | 57,74 | 57,74 | 0,17% | 104,00 |
| 12.08.2025 | 57,36 | 58,16 | 56,75 | 57,64 | 1,26% | - |
| 11.08.2025 | 56,92 | 56,92 | 56,92 | 56,92 | 1,14% | 18,00 |
| 08.08.2025 | 56,28 | 56,28 | 56,28 | 56,28 | -1,33% | 50,00 |
| 07.08.2025 | 58,04 | 58,04 | 57,04 | 57,04 | 2,81% | 2,00 |
| 06.08.2025 | 55,40 | 55,48 | 55,28 | 55,48 | 0,87% | 509,00 |
| 05.08.2025 | 55,00 | 57,36 | 55,00 | 55,00 | -7,00% | 535,00 |
| 04.08.2025 | 59,06 | 59,14 | 59,06 | 59,14 | 1,30% | 103,00 |
| 01.08.2025 | 58,98 | 58,98 | 58,30 | 58,38 | -2,70% | 112,00 |
| 31.07.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -1,69% | 89,00 |
| 30.07.2025 | 60,70 | 62,04 | 60,61 | 61,03 | -0,21% | - |
| 29.07.2025 | 61,21 | 61,50 | 60,88 | 61,16 | 0,33% | - |
| 28.07.2025 | 60,96 | 60,96 | 60,96 | 60,96 | -0,16% | 20,00 |
| 25.07.2025 | 61,54 | 61,54 | 61,06 | 61,06 | -3,05% | 51,00 |
| 24.07.2025 | 63,34 | 63,34 | 62,98 | 62,98 | 1,88% | 163,00 |
| 23.07.2025 | 61,82 | 61,82 | 61,82 | 61,82 | 3,03% | 1,00 |
| 22.07.2025 | 59,70 | 60,00 | 59,70 | 60,00 | 0,47% | 113,00 |
| 21.07.2025 | 59,72 | 59,72 | 59,72 | 59,72 | 0,37% | 2,00 |
| 18.07.2025 | 59,50 | 59,50 | 59,50 | 59,50 | -0,93% | 12,00 |
| 17.07.2025 | 60,06 | 60,06 | 60,06 | 60,06 | 0,98% | 50,00 |
| 16.07.2025 | 59,48 | 59,48 | 59,48 | 59,48 | -1,91% | 324,00 |
| 15.07.2025 | 60,96 | 60,96 | 60,64 | 60,64 | 3,30% | 166,00 |
| 14.07.2025 | 62,42 | 62,42 | 58,70 | 58,70 | -6,50% | 318,00 |
| 11.07.2025 | 63,64 | 63,97 | 62,52 | 62,78 | -2,53% | - |
| 10.07.2025 | 63,03 | 64,88 | 63,01 | 64,41 | 2,55% | - |
| 09.07.2025 | 63,10 | 63,80 | 62,71 | 62,81 | -0,51% | - |
| 08.07.2025 | 62,69 | 63,76 | 62,60 | 63,13 | -0,74% | - |
| 07.07.2025 | 63,60 | 63,60 | 63,60 | 63,60 | 0,95% | 1,00 |
| 04.07.2025 | 63,18 | 63,20 | 62,91 | 63,00 | -0,69% | - |
| 03.07.2025 | 63,44 | 63,44 | 63,44 | 63,44 | 0,40% | 28,00 |
| 02.07.2025 | 63,47 | 63,47 | 62,71 | 63,19 | 1,99% | - |
| 01.07.2025 | 61,96 | 61,96 | 61,96 | 61,96 | -0,26% | 65,00 |
| 30.06.2025 | 62,12 | 62,12 | 62,12 | 62,12 | -0,99% | 1,00 |
| 27.06.2025 | 62,74 | 62,74 | 62,74 | 62,74 | 0,93% | 48,00 |
| 26.06.2025 | 62,16 | 62,16 | 62,16 | 62,16 | -0,83% | 27,00 |
| 25.06.2025 | 62,68 | 62,68 | 62,68 | 62,68 | 0,42% | 96,00 |
| 24.06.2025 | 62,42 | 62,42 | 62,42 | 62,42 | -0,67% | 1,00 |
| 23.06.2025 | 62,84 | 62,84 | 62,84 | 62,84 | 1,72% | 1,00 |
| 20.06.2025 | 61,78 | 61,78 | 61,78 | 61,78 | 0,62% | 1,00 |
| 19.06.2025 | 61,79 | 61,83 | 61,17 | 61,40 | -0,52% | - |
| 18.06.2025 | 61,26 | 61,72 | 61,26 | 61,72 | 0,70% | 17,00 |
| 17.06.2025 | 60,87 | 61,55 | 60,71 | 61,29 | 0,56% | - |
| 16.06.2025 | 60,90 | 61,36 | 60,32 | 60,95 | -0,60% | - |
| 13.06.2025 | 60,38 | 61,32 | 60,38 | 61,32 | 0,10% | 292,00 |
| 12.06.2025 | 61,26 | 61,26 | 61,26 | 61,26 | -1,50% | 15,00 |
| 11.06.2025 | 62,35 | 62,89 | 62,13 | 62,19 | -1,19% | - |
| 10.06.2025 | 62,94 | 62,94 | 62,94 | 62,94 | 2,57% | 30,00 |
| 09.06.2025 | 61,70 | 61,70 | 61,36 | 61,36 | -0,55% | 2,00 |
| 06.06.2025 | 62,28 | 62,28 | 61,70 | 61,70 | 0,19% | 169,00 |
| 05.06.2025 | 61,63 | 61,92 | 61,03 | 61,58 | -0,74% | - |
| 04.06.2025 | 62,04 | 62,04 | 62,04 | 62,04 | 0,44% | 17,00 |
| 03.06.2025 | 60,67 | 61,89 | 60,51 | 61,77 | 1,20% | - |
| 02.06.2025 | 61,04 | 61,04 | 61,04 | 61,04 | -0,97% | 1,00 |
| 30.05.2025 | 63,32 | 63,32 | 61,64 | 61,64 | -6,12% | 336,00 |
| 29.05.2025 | 65,66 | 65,66 | 65,66 | 65,66 | 0,94% | 81,00 |
| 28.05.2025 | 65,07 | 65,41 | 64,58 | 65,05 | -0,50% | - |
| 27.05.2025 | 65,38 | 65,38 | 65,38 | 65,38 | 3,06% | 50,00 |
| 26.05.2025 | 63,44 | 63,44 | 63,44 | 63,44 | 0,51% | 1,00 |
| 23.05.2025 | 63,24 | 63,24 | 61,94 | 63,12 | -0,09% | 58,00 |
| 22.05.2025 | 63,18 | 63,18 | 63,18 | 63,18 | -1,89% | 7,00 |
| 21.05.2025 | 64,04 | 65,06 | 63,76 | 64,40 | -0,92% | - |
| 20.05.2025 | 63,80 | 65,00 | 63,80 | 65,00 | 2,62% | 78,00 |
| 19.05.2025 | 63,34 | 63,34 | 63,34 | 63,34 | -1,32% | 95,00 |
| 16.05.2025 | 63,64 | 64,28 | 63,41 | 64,19 | 2,93% | - |
| 15.05.2025 | 62,36 | 62,36 | 62,36 | 62,36 | -0,70% | 18,00 |