67,290€
0,64%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 67,47 | 67,49 | 67,27 | 67,27 | 0,61% | - |
| 20.12.2024 | 65,84 | 66,86 | 64,98 | 66,86 | 1,06% | 165,00 |
| 19.12.2024 | 67,00 | 67,00 | 66,16 | 66,16 | -4,85% | 43,00 |
| 18.12.2024 | 69,76 | 70,10 | 69,17 | 69,53 | -1,61% | - |
| 17.12.2024 | 71,33 | 71,86 | 70,37 | 70,67 | -3,35% | - |
| 16.12.2024 | 72,92 | 73,44 | 72,90 | 73,12 | -0,71% | 387,00 |
| 13.12.2024 | 73,64 | 73,64 | 73,64 | 73,64 | 0,61% | 44,00 |
| 12.12.2024 | 72,96 | 73,94 | 72,89 | 73,19 | 0,18% | - |
| 11.12.2024 | 71,48 | 73,06 | 71,48 | 73,06 | 4,13% | 266,00 |
| 10.12.2024 | 70,16 | 70,16 | 70,16 | 70,16 | -0,51% | 2,00 |
| 09.12.2024 | 69,24 | 70,52 | 69,24 | 70,52 | 2,62% | 19,00 |
| 06.12.2024 | 68,72 | 68,72 | 68,72 | 68,72 | -0,38% | 15,00 |
| 05.12.2024 | 70,50 | 70,50 | 68,98 | 68,98 | -2,90% | 62,00 |
| 04.12.2024 | 71,94 | 71,94 | 70,78 | 71,04 | -0,89% | 206,00 |
| 03.12.2024 | 72,70 | 73,06 | 71,68 | 71,68 | -1,62% | 945,00 |
| 02.12.2024 | 71,68 | 73,60 | 71,68 | 72,86 | 2,27% | 598,00 |
| 29.11.2024 | 73,20 | 73,74 | 71,24 | 71,24 | -2,78% | 289,00 |
| 28.11.2024 | 73,50 | 73,54 | 73,00 | 73,28 | -1,05% | 447,00 |
| 27.11.2024 | 74,06 | 74,06 | 74,06 | 74,06 | 0,43% | 50,00 |
| 26.11.2024 | 72,98 | 73,74 | 72,86 | 73,74 | 0,71% | 169,00 |
| 25.11.2024 | 72,44 | 73,22 | 71,68 | 73,22 | 2,46% | 128,00 |
| 22.11.2024 | 70,26 | 71,46 | 70,26 | 71,46 | 3,76% | 258,00 |
| 21.11.2024 | 69,74 | 70,31 | 68,30 | 68,87 | -3,46% | - |
| 20.11.2024 | 70,76 | 71,34 | 70,76 | 71,34 | -1,52% | 149,00 |
| 19.11.2024 | 69,80 | 72,44 | 69,58 | 72,44 | 11,24% | 474,00 |
| 18.11.2024 | 65,38 | 65,38 | 65,12 | 65,12 | 2,81% | 150,00 |
| 15.11.2024 | 62,40 | 63,34 | 62,40 | 63,34 | -1,19% | 38,00 |
| 14.11.2024 | 64,22 | 64,22 | 64,10 | 64,10 | 0,75% | 65,00 |
| 13.11.2024 | 63,62 | 63,62 | 63,62 | 63,62 | -0,73% | 15,00 |
| 12.11.2024 | 64,20 | 64,68 | 63,82 | 64,09 | 0,68% | - |
| 11.11.2024 | 63,66 | 63,66 | 63,66 | 63,66 | -0,75% | 95,00 |
| 08.11.2024 | 64,26 | 64,44 | 64,14 | 64,14 | -0,96% | 53,00 |
| 07.11.2024 | 67,26 | 67,26 | 64,76 | 64,76 | -0,92% | 22,00 |
| 06.11.2024 | 65,28 | 65,36 | 65,28 | 65,36 | 5,11% | 118,00 |
| 05.11.2024 | 66,80 | 66,80 | 62,18 | 62,18 | -4,46% | 164,00 |
| 04.11.2024 | 65,08 | 65,08 | 65,08 | 65,08 | 0,43% | 75,00 |
| 01.11.2024 | 64,94 | 64,94 | 64,80 | 64,80 | -0,55% | 28,00 |
| 31.10.2024 | 64,86 | 65,16 | 64,68 | 65,16 | -0,24% | 230,00 |
| 30.10.2024 | 65,30 | 65,36 | 64,88 | 65,32 | 0,06% | 426,00 |
| 29.10.2024 | 65,54 | 65,54 | 65,28 | 65,28 | -0,81% | 59,00 |
| 28.10.2024 | 65,24 | 65,92 | 64,78 | 65,81 | 1,23% | - |
| 25.10.2024 | 65,55 | 65,84 | 64,67 | 65,01 | -0,54% | - |
| 24.10.2024 | 65,36 | 65,36 | 65,36 | 65,36 | -1,27% | 1,00 |
| 23.10.2024 | 66,20 | 66,20 | 66,20 | 66,20 | 1,69% | 1,00 |
| 22.10.2024 | 65,66 | 65,66 | 65,10 | 65,10 | -2,49% | 134,00 |
| 21.10.2024 | 66,76 | 66,76 | 66,76 | 66,76 | 0,98% | 3,00 |
| 18.10.2024 | 66,33 | 66,47 | 65,17 | 66,11 | -0,20% | - |
| 17.10.2024 | 66,37 | 66,65 | 65,61 | 66,24 | -0,06% | - |
| 16.10.2024 | 66,28 | 66,28 | 66,28 | 66,28 | 0,36% | 6,00 |
| 15.10.2024 | 65,11 | 66,28 | 64,23 | 66,04 | 2,29% | - |
| 14.10.2024 | 64,50 | 65,05 | 64,02 | 64,56 | 0,65% | - |
| 11.10.2024 | 64,14 | 64,14 | 64,14 | 64,14 | -0,09% | 4,00 |
| 10.10.2024 | 64,16 | 64,20 | 64,16 | 64,20 | 1,04% | 97,00 |
| 09.10.2024 | 63,32 | 63,54 | 63,32 | 63,54 | -0,66% | 71,00 |
| 08.10.2024 | 62,98 | 64,10 | 62,62 | 63,96 | 0,13% | - |
| 07.10.2024 | 63,88 | 63,88 | 63,88 | 63,88 | -1,51% | 2,00 |
| 04.10.2024 | 64,86 | 64,86 | 64,86 | 64,86 | 2,50% | 40,00 |
| 03.10.2024 | 63,28 | 63,28 | 63,28 | 63,28 | -1,49% | 7,00 |
| 02.10.2024 | 64,36 | 64,36 | 64,24 | 64,24 | -1,44% | 81,00 |
| 01.10.2024 | 65,58 | 65,72 | 64,40 | 65,18 | 0,18% | 866,00 |
| 30.09.2024 | 65,47 | 65,98 | 64,95 | 65,06 | -0,31% | - |
| 27.09.2024 | 65,26 | 65,26 | 65,26 | 65,26 | 3,19% | 100,00 |
| 26.09.2024 | 63,24 | 63,24 | 63,24 | 63,24 | 0,96% | 60,00 |
| 25.09.2024 | 62,64 | 62,64 | 62,64 | 62,64 | -3,21% | 1,00 |
| 24.09.2024 | 64,26 | 64,72 | 64,26 | 64,72 | 0,81% | 11,00 |
| 23.09.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -1,23% | 1,00 |
| 20.09.2024 | 65,00 | 65,00 | 65,00 | 65,00 | -0,67% | 3,00 |
| 19.09.2024 | 65,44 | 65,44 | 65,44 | 65,44 | 0,68% | 25,00 |
| 18.09.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 1,51% | 85,00 |
| 17.09.2024 | 62,89 | 64,21 | 62,75 | 64,03 | 3,24% | - |
| 16.09.2024 | 63,21 | 64,04 | 61,89 | 62,02 | -2,87% | - |
| 13.09.2024 | 61,49 | 63,97 | 61,31 | 63,85 | 4,88% | - |
| 12.09.2024 | 61,06 | 61,34 | 60,39 | 60,88 | 2,39% | - |
| 11.09.2024 | 59,54 | 59,54 | 59,46 | 59,46 | -3,86% | 120,00 |
| 10.09.2024 | 62,15 | 62,87 | 61,33 | 61,85 | 0,86% | - |
| 09.09.2024 | 62,50 | 62,50 | 61,32 | 61,32 | -1,57% | 179,00 |
| 06.09.2024 | 62,30 | 62,30 | 62,30 | 62,30 | 0,58% | 60,00 |
| 05.09.2024 | 61,94 | 61,94 | 61,94 | 61,94 | -2,58% | 60,00 |
| 04.09.2024 | 63,68 | 63,68 | 63,58 | 63,58 | -1,00% | 116,00 |
| 03.09.2024 | 63,66 | 64,34 | 63,33 | 64,22 | 0,56% | - |
| 02.09.2024 | 63,58 | 63,94 | 63,42 | 63,86 | 0,54% | - |
| 30.08.2024 | 64,04 | 64,04 | 63,52 | 63,52 | -1,03% | 400,00 |
| 29.08.2024 | 63,08 | 64,71 | 63,08 | 64,18 | 1,58% | - |
| 28.08.2024 | 63,64 | 63,64 | 63,10 | 63,18 | -0,19% | 283,00 |
| 27.08.2024 | 63,30 | 63,30 | 63,30 | 63,30 | 0,25% | 1,00 |
| 26.08.2024 | 63,14 | 63,14 | 63,14 | 63,14 | -0,38% | 2,00 |
| 23.08.2024 | 63,38 | 63,38 | 63,38 | 63,38 | 0,80% | 1,00 |
| 22.08.2024 | 62,74 | 63,57 | 62,60 | 62,88 | 1,00% | - |
| 21.08.2024 | 62,26 | 62,26 | 62,26 | 62,26 | -1,64% | 100,00 |
| 20.08.2024 | 63,30 | 63,30 | 63,30 | 63,30 | 0,00% | 3,00 |
| 19.08.2024 | 63,00 | 63,30 | 63,00 | 63,30 | -0,16% | 37,00 |
| 16.08.2024 | 63,80 | 63,84 | 63,07 | 63,40 | -0,16% | - |
| 15.08.2024 | 62,41 | 64,02 | 62,23 | 63,50 | 1,47% | - |
| 14.08.2024 | 63,14 | 63,28 | 61,26 | 62,58 | -1,73% | - |
| 13.08.2024 | 62,41 | 63,86 | 61,85 | 63,68 | 1,95% | - |
| 12.08.2024 | 63,08 | 63,08 | 62,46 | 62,46 | -0,35% | 30,00 |
| 09.08.2024 | 62,68 | 62,68 | 62,68 | 62,68 | 1,72% | 142,00 |
| 08.08.2024 | 59,80 | 61,62 | 58,92 | 61,62 | 1,15% | 782,00 |
| 07.08.2024 | 59,02 | 61,98 | 59,02 | 60,92 | 4,57% | 401,00 |
| 06.08.2024 | 60,02 | 60,90 | 58,26 | 58,26 | -7,64% | 1.190,00 |