61,650€
-0,63%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 61,63 | 61,92 | 61,03 | 61,56 | -0,77% | - |
| 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 |
| 14.05.2025 | 62,80 | 62,80 | 62,80 | 62,80 | -0,60% | 85,00 |
| 13.05.2025 | 63,18 | 63,18 | 63,18 | 63,18 | -0,41% | 90,00 |
| 12.05.2025 | 63,94 | 64,34 | 63,44 | 63,44 | 3,52% | 192,00 |
| 09.05.2025 | 61,06 | 61,28 | 61,06 | 61,28 | 0,56% | 15,00 |
| 08.05.2025 | 59,58 | 61,54 | 58,98 | 60,94 | 3,29% | - |
| 07.05.2025 | 58,68 | 59,00 | 58,68 | 59,00 | -0,71% | 59,00 |
| 06.05.2025 | 58,50 | 59,95 | 58,00 | 59,42 | 0,78% | - |
| 05.05.2025 | 57,08 | 58,96 | 57,08 | 58,96 | 2,18% | 91,00 |
| 02.05.2025 | 57,04 | 57,70 | 56,66 | 57,70 | 0,66% | 249,00 |
| 30.04.2025 | 57,32 | 57,32 | 57,32 | 57,32 | -0,14% | 105,00 |
| 29.04.2025 | 57,56 | 57,56 | 57,40 | 57,40 | 0,17% | 262,00 |
| 28.04.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -0,10% | 90,00 |
| 25.04.2025 | 58,84 | 58,84 | 57,36 | 57,36 | -0,80% | 150,00 |
| 24.04.2025 | 57,59 | 58,13 | 56,97 | 57,82 | 0,42% | - |
| 23.04.2025 | 57,94 | 57,98 | 57,58 | 57,58 | 3,60% | 311,00 |
| 22.04.2025 | 55,26 | 55,58 | 55,26 | 55,58 | -0,71% | 110,00 |
| 17.04.2025 | 55,98 | 55,98 | 55,98 | 55,98 | -0,39% | 9,00 |
| 16.04.2025 | 55,50 | 56,20 | 55,50 | 56,20 | -2,90% | 1.447,00 |
| 15.04.2025 | 57,88 | 57,88 | 57,88 | 57,88 | 0,77% | 60,00 |
| 14.04.2025 | 57,26 | 57,44 | 56,52 | 57,44 | 3,83% | 255,00 |
| 11.04.2025 | 55,42 | 55,42 | 55,32 | 55,32 | -3,69% | 120,00 |
| 10.04.2025 | 57,48 | 57,48 | 57,44 | 57,44 | 2,83% | 10,00 |
| 09.04.2025 | 55,86 | 55,86 | 55,86 | 55,86 | -5,85% | 38,00 |
| 08.04.2025 | 59,34 | 60,76 | 58,75 | 59,33 | 3,94% | - |
| 07.04.2025 | 56,32 | 58,50 | 56,32 | 57,08 | -4,68% | 121,00 |
| 04.04.2025 | 58,64 | 59,88 | 57,94 | 59,88 | -1,45% | 317,00 |
| 03.04.2025 | 61,02 | 61,46 | 59,74 | 60,76 | -3,65% | 333,00 |
| 02.04.2025 | 64,14 | 64,14 | 63,06 | 63,06 | -1,45% | 19,00 |
| 01.04.2025 | 63,35 | 64,43 | 63,05 | 63,99 | 0,99% | - |
| 31.03.2025 | 63,14 | 63,36 | 63,04 | 63,36 | 0,16% | 164,00 |
| 28.03.2025 | 63,26 | 63,26 | 63,26 | 63,26 | -2,07% | 25,00 |
| 27.03.2025 | 64,50 | 64,60 | 64,30 | 64,60 | 0,36% | 243,00 |
| 26.03.2025 | 64,18 | 65,18 | 63,96 | 64,37 | -1,45% | - |
| 25.03.2025 | 65,30 | 65,32 | 65,30 | 65,32 | 0,55% | 8,00 |
| 24.03.2025 | 64,96 | 64,96 | 64,96 | 64,96 | 0,82% | 1,00 |
| 21.03.2025 | 64,84 | 65,08 | 63,47 | 64,43 | -1,36% | - |
| 20.03.2025 | 65,18 | 65,32 | 64,88 | 65,32 | -0,97% | 158,00 |
| 19.03.2025 | 65,96 | 65,96 | 65,96 | 65,96 | 0,46% | 1,00 |
| 18.03.2025 | 65,54 | 66,17 | 64,90 | 65,66 | 2,27% | - |
| 17.03.2025 | 64,46 | 64,46 | 63,80 | 64,20 | -0,09% | 210,00 |
| 14.03.2025 | 64,71 | 64,90 | 63,40 | 64,26 | -0,03% | - |
| 13.03.2025 | 63,78 | 64,92 | 63,78 | 64,28 | -5,00% | 306,00 |
| 12.03.2025 | 67,66 | 67,66 | 67,66 | 67,66 | 0,30% | 89,00 |
| 11.03.2025 | 68,58 | 68,58 | 67,46 | 67,46 | -1,09% | 288,00 |
| 10.03.2025 | 68,12 | 68,20 | 67,84 | 68,20 | 2,49% | 396,00 |
| 07.03.2025 | 66,54 | 66,54 | 66,54 | 66,54 | -0,18% | 1,00 |
| 06.03.2025 | 65,98 | 66,66 | 65,98 | 66,66 | 0,94% | 62,00 |
| 05.03.2025 | 66,04 | 66,04 | 66,04 | 66,04 | -0,96% | 40,00 |
| 04.03.2025 | 66,68 | 66,68 | 66,68 | 66,68 | -3,47% | 37,00 |
| 03.03.2025 | 69,00 | 69,08 | 69,00 | 69,08 | -0,83% | 154,00 |
| 28.02.2025 | 69,66 | 69,66 | 69,66 | 69,66 | 0,26% | 78,00 |
| 27.02.2025 | 69,48 | 69,48 | 69,48 | 69,48 | -0,94% | 15,00 |
| 26.02.2025 | 72,50 | 72,50 | 70,14 | 70,14 | -1,96% | 65,00 |
| 25.02.2025 | 73,72 | 73,72 | 70,10 | 71,54 | -3,74% | 291,00 |
| 24.02.2025 | 74,22 | 74,32 | 73,88 | 74,32 | 0,20% | 29,00 |
| 21.02.2025 | 74,38 | 74,87 | 73,69 | 74,17 | -0,52% | - |
| 20.02.2025 | 74,56 | 74,56 | 74,56 | 74,56 | 0,57% | 1,00 |
| 19.02.2025 | 74,62 | 74,62 | 74,14 | 74,14 | 0,65% | 201,00 |
| 18.02.2025 | 73,00 | 73,66 | 73,00 | 73,66 | 1,80% | 197,00 |
| 17.02.2025 | 72,36 | 72,36 | 72,36 | 72,36 | -1,09% | 40,00 |
| 14.02.2025 | 73,16 | 73,16 | 73,16 | 73,16 | -1,45% | 18,00 |
| 13.02.2025 | 74,24 | 74,87 | 73,39 | 74,24 | 0,88% | - |
| 12.02.2025 | 74,54 | 74,71 | 73,35 | 73,59 | -1,51% | - |
| 11.02.2025 | 75,62 | 75,62 | 74,72 | 74,72 | -2,58% | 280,00 |
| 10.02.2025 | 76,70 | 76,70 | 76,70 | 76,70 | 0,71% | 3,00 |
| 07.02.2025 | 77,08 | 77,22 | 76,16 | 76,16 | -2,93% | 246,00 |
| 06.02.2025 | 78,46 | 78,46 | 78,46 | 78,46 | 0,54% | 44,00 |
| 05.02.2025 | 77,22 | 78,80 | 77,22 | 78,04 | 1,77% | 173,00 |
| 04.02.2025 | 76,68 | 76,68 | 76,68 | 76,68 | -1,41% | 79,00 |
| 03.02.2025 | 76,20 | 77,78 | 76,20 | 77,78 | 1,38% | 44,00 |
| 31.01.2025 | 77,42 | 77,70 | 76,72 | 76,72 | -0,18% | 112,00 |
| 30.01.2025 | 77,48 | 77,92 | 76,86 | 76,86 | 0,37% | 407,00 |
| 29.01.2025 | 73,68 | 78,74 | 73,68 | 76,58 | 4,19% | 657,00 |
| 28.01.2025 | 74,06 | 74,24 | 73,50 | 73,50 | 0,68% | 117,00 |
| 27.01.2025 | 69,70 | 73,00 | 68,92 | 73,00 | 3,08% | 296,00 |
| 24.01.2025 | 70,84 | 70,84 | 70,82 | 70,82 | -1,01% | 71,00 |
| 23.01.2025 | 72,56 | 72,56 | 71,54 | 71,54 | -0,50% | 151,00 |
| 22.01.2025 | 71,90 | 71,90 | 71,90 | 71,90 | 0,97% | 27,00 |
| 21.01.2025 | 70,64 | 72,22 | 70,51 | 71,21 | -0,13% | - |
| 20.01.2025 | 71,30 | 71,30 | 71,30 | 71,30 | 0,65% | 2,00 |
| 17.01.2025 | 69,66 | 70,84 | 69,56 | 70,84 | 1,46% | 185,00 |
| 16.01.2025 | 69,22 | 69,82 | 69,20 | 69,82 | 0,26% | 158,00 |
| 15.01.2025 | 69,64 | 69,64 | 69,64 | 69,64 | 0,97% | 1,00 |
| 14.01.2025 | 69,31 | 69,82 | 68,69 | 68,97 | 0,60% | - |