62,880€
0,35%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2025 | 63,01 | 63,45 | 62,58 | 63,22 | 0,89% | - |
| 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 |
| 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 |