63,750€
-0,78%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 63,00 | 63,00 | 63,00 | 63,00 | -1,95% | 270,00 |
| 29.04.2026 | 65,25 | 65,25 | 63,75 | 64,25 | -1,15% | - |
| 28.04.2026 | 65,50 | 65,50 | 65,00 | 65,00 | -0,76% | 449,00 |
| 27.04.2026 | 65,50 | 65,50 | 65,50 | 65,50 | 0,00% | 157,00 |
| 24.04.2026 | 67,00 | 67,00 | 65,50 | 65,50 | -1,50% | 250,00 |
| 23.04.2026 | 66,50 | 66,50 | 66,50 | 66,50 | -0,75% | 260,00 |
| 22.04.2026 | 67,75 | 67,75 | 67,00 | 67,00 | -0,74% | - |
| 21.04.2026 | 67,50 | 67,50 | 67,50 | 67,50 | 0,75% | 323,00 |
| 20.04.2026 | 67,00 | 67,00 | 67,00 | 67,00 | 0,00% | 137,00 |
| 17.04.2026 | 67,00 | 67,00 | 67,00 | 67,00 | 3,08% | 280,00 |
| 16.04.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | 133,00 |
| 15.04.2026 | 65,00 | 65,00 | 65,00 | 65,00 | 0,00% | 260,00 |
| 14.04.2026 | 64,50 | 65,00 | 64,50 | 65,00 | 2,36% | 313,00 |
| 13.04.2026 | 63,50 | 64,00 | 63,50 | 63,50 | -1,93% | 251,00 |
| 10.04.2026 | 64,75 | 64,75 | 64,50 | 64,75 | 0,39% | - |
| 09.04.2026 | 64,50 | 64,50 | 64,50 | 64,50 | 1,57% | 20,00 |
| 08.04.2026 | 63,50 | 63,50 | 63,50 | 63,50 | 0,00% | 260,00 |
| 07.04.2026 | 64,50 | 64,50 | 63,50 | 63,50 | -0,38% | 302,00 |
| 02.04.2026 | 62,36 | 64,98 | 62,09 | 63,74 | -0,62% | - |
| 01.04.2026 | 64,26 | 64,28 | 63,25 | 64,14 | 1,91% | - |
| 31.03.2026 | 63,80 | 64,03 | 62,93 | 62,94 | -0,69% | - |
| 30.03.2026 | 63,32 | 63,38 | 63,32 | 63,38 | 0,59% | 326,00 |
| 27.03.2026 | 64,16 | 64,22 | 62,39 | 63,01 | -1,82% | - |
| 26.03.2026 | 63,94 | 65,42 | 63,54 | 64,18 | 0,06% | - |
| 25.03.2026 | 64,14 | 64,14 | 64,14 | 64,14 | 0,25% | 94,00 |
| 24.03.2026 | 64,38 | 64,44 | 63,22 | 63,98 | 1,36% | - |
| 23.03.2026 | 63,12 | 63,12 | 63,12 | 63,12 | 0,61% | 45,00 |
| 20.03.2026 | 62,74 | 62,74 | 62,74 | 62,74 | -0,70% | 1,00 |
| 19.03.2026 | 63,18 | 63,18 | 63,18 | 63,18 | -1,80% | 95,00 |
| 18.03.2026 | 65,32 | 65,38 | 63,87 | 64,34 | -0,82% | - |
| 17.03.2026 | 64,69 | 65,41 | 64,51 | 64,87 | -2,51% | - |
| 16.03.2026 | 66,54 | 66,54 | 66,54 | 66,54 | 1,22% | 7,00 |
| 13.03.2026 | 65,74 | 65,74 | 65,74 | 65,74 | 1,34% | 92,00 |
| 12.03.2026 | 65,99 | 66,73 | 64,86 | 64,87 | -2,55% | - |
| 11.03.2026 | 65,69 | 67,00 | 65,53 | 66,57 | -0,61% | - |
| 10.03.2026 | 66,98 | 66,98 | 66,98 | 66,98 | 1,64% | 449,00 |
| 09.03.2026 | 65,90 | 65,90 | 65,90 | 65,90 | -1,01% | 1,00 |
| 06.03.2026 | 69,23 | 69,25 | 66,37 | 66,57 | -3,58% | - |
| 05.03.2026 | 69,04 | 69,04 | 69,04 | 69,04 | -0,09% | 30,00 |
| 04.03.2026 | 69,56 | 69,56 | 69,10 | 69,10 | 0,35% | 107,00 |
| 03.03.2026 | 68,86 | 68,86 | 68,86 | 68,86 | -1,13% | 20,00 |
| 02.03.2026 | 69,03 | 70,31 | 68,60 | 69,65 | 1,68% | - |
| 27.02.2026 | 68,50 | 68,50 | 68,50 | 68,50 | 0,40% | 88,00 |
| 26.02.2026 | 69,24 | 69,47 | 68,14 | 68,23 | -2,08% | - |
| 25.02.2026 | 71,46 | 71,46 | 69,68 | 69,68 | -3,28% | 125,00 |
| 24.02.2026 | 73,84 | 73,84 | 72,04 | 72,04 | 7,04% | 291,00 |
| 23.02.2026 | 67,78 | 68,62 | 67,30 | 67,30 | 1,36% | 201,00 |
| 20.02.2026 | 65,58 | 66,40 | 65,58 | 66,40 | 1,25% | 32,00 |
| 19.02.2026 | 66,30 | 66,59 | 65,51 | 65,58 | -0,97% | - |
| 18.02.2026 | 66,22 | 66,22 | 66,22 | 66,22 | 0,39% | 2,00 |
| 17.02.2026 | 65,69 | 66,71 | 65,39 | 65,96 | 0,27% | - |
| 16.02.2026 | 66,05 | 66,21 | 65,62 | 65,78 | -1,25% | - |
| 13.02.2026 | 66,10 | 66,74 | 65,62 | 66,61 | 0,92% | - |
| 12.02.2026 | 68,36 | 68,36 | 66,00 | 66,00 | -3,37% | 206,00 |
| 11.02.2026 | 68,44 | 68,44 | 68,30 | 68,30 | 0,31% | 38,00 |
| 10.02.2026 | 67,29 | 68,11 | 67,07 | 68,09 | 3,89% | - |
| 09.02.2026 | 66,06 | 66,06 | 65,54 | 65,54 | -1,19% | 2,00 |
| 06.02.2026 | 65,38 | 68,61 | 65,20 | 66,33 | 1,07% | - |
| 05.02.2026 | 63,94 | 65,91 | 63,01 | 65,63 | 3,34% | - |
| 04.02.2026 | 61,97 | 64,09 | 61,60 | 63,51 | -0,03% | - |
| 03.02.2026 | 64,10 | 64,54 | 63,46 | 63,53 | 0,33% | - |
| 02.02.2026 | 62,82 | 63,46 | 62,82 | 63,32 | 1,72% | 503,00 |
| 30.01.2026 | 61,61 | 62,54 | 61,51 | 62,25 | -0,88% | - |
| 29.01.2026 | 62,98 | 63,38 | 62,33 | 62,80 | -0,84% | - |
| 28.01.2026 | 64,70 | 64,84 | 63,04 | 63,33 | -1,55% | - |
| 27.01.2026 | 65,83 | 65,84 | 64,18 | 64,33 | -0,89% | - |
| 26.01.2026 | 65,15 | 65,30 | 64,68 | 64,91 | -1,93% | - |
| 23.01.2026 | 66,91 | 66,91 | 65,79 | 66,19 | -1,49% | - |
| 22.01.2026 | 67,80 | 68,19 | 67,15 | 67,19 | 0,60% | - |
| 21.01.2026 | 66,56 | 67,19 | 65,99 | 66,79 | -0,64% | - |
| 20.01.2026 | 67,22 | 67,22 | 67,22 | 67,22 | -0,91% | 1,00 |
| 19.01.2026 | 68,24 | 68,24 | 67,34 | 67,84 | -1,11% | 4,00 |
| 16.01.2026 | 67,28 | 68,60 | 67,28 | 68,60 | 1,03% | 114,00 |
| 15.01.2026 | 67,90 | 67,90 | 67,90 | 67,90 | 5,08% | 148,00 |
| 14.01.2026 | 64,32 | 64,62 | 64,32 | 64,62 | -1,21% | 139,00 |
| 13.01.2026 | 65,17 | 65,81 | 64,91 | 65,41 | 0,89% | - |
| 12.01.2026 | 65,94 | 66,47 | 63,42 | 64,83 | -1,55% | - |
| 09.01.2026 | 67,79 | 68,18 | 65,75 | 65,85 | -0,65% | - |
| 08.01.2026 | 66,48 | 66,48 | 66,28 | 66,28 | -1,07% | 102,00 |
| 07.01.2026 | 67,34 | 67,34 | 67,00 | 67,00 | -0,98% | 2,00 |
| 06.01.2026 | 67,74 | 67,74 | 67,66 | 67,66 | 2,76% | 21,00 |
| 05.01.2026 | 65,80 | 65,84 | 65,80 | 65,84 | 2,33% | 94,00 |
| 02.01.2026 | 64,34 | 64,34 | 64,34 | 64,34 | -1,38% | 15,00 |
| 30.12.2025 | 65,24 | 65,24 | 65,24 | 65,24 | 1,15% | 1,00 |
| 29.12.2025 | 64,10 | 64,50 | 64,08 | 64,50 | -2,63% | 118,00 |
| 23.12.2025 | 66,20 | 66,24 | 66,20 | 66,24 | -0,36% | 79,00 |
| 22.12.2025 | 66,48 | 66,48 | 66,48 | 66,48 | 0,77% | 2,00 |
| 19.12.2025 | 66,04 | 66,33 | 65,31 | 65,97 | 0,41% | - |
| 18.12.2025 | 65,82 | 65,82 | 65,56 | 65,70 | 0,26% | 180,00 |
| 17.12.2025 | 65,87 | 66,12 | 65,22 | 65,53 | 0,57% | - |
| 16.12.2025 | 65,34 | 65,80 | 64,73 | 65,16 | -0,73% | - |
| 15.12.2025 | 65,36 | 66,00 | 64,89 | 65,64 | 0,98% | - |
| 12.12.2025 | 64,44 | 65,30 | 64,36 | 65,00 | -1,10% | 505,00 |
| 11.12.2025 | 65,72 | 65,72 | 65,72 | 65,72 | 2,58% | 58,00 |
| 10.12.2025 | 64,00 | 64,50 | 63,53 | 64,07 | 2,84% | - |
| 09.12.2025 | 62,30 | 62,30 | 62,30 | 62,30 | -1,30% | 20,00 |
| 08.12.2025 | 63,08 | 63,12 | 63,00 | 63,12 | -0,11% | 42,00 |
| 05.12.2025 | 63,10 | 63,50 | 62,52 | 63,19 | 0,69% | - |
| 04.12.2025 | 62,45 | 62,87 | 62,00 | 62,76 | 0,80% | - |
| 03.12.2025 | 62,52 | 62,52 | 62,26 | 62,26 | -0,46% | 115,00 |