66,030€
0,23%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 65,78 | 66,15 | 65,14 | 66,03 | 0,23% | - |
| 17.04.2024 | 67,08 | 67,59 | 65,70 | 65,88 | -1,85% | - |
| 16.04.2024 | 66,59 | 67,19 | 66,24 | 67,12 | 0,86% | - |
| 15.04.2024 | 66,35 | 67,64 | 66,35 | 66,55 | -0,30% | - |
| 12.04.2024 | 66,97 | 67,30 | 65,99 | 66,75 | -0,24% | - |
| 11.04.2024 | 66,91 | 67,39 | 66,39 | 66,91 | 0,03% | - |
| 10.04.2024 | 67,40 | 67,65 | 66,69 | 66,89 | -0,67% | - |
| 09.04.2024 | 66,75 | 67,73 | 65,94 | 67,34 | 0,88% | 2,00 |
| 08.04.2024 | 66,93 | 67,74 | 66,54 | 66,75 | -0,39% | - |
| 05.04.2024 | 67,26 | 67,77 | 66,73 | 67,01 | -0,46% | - |
| 04.04.2024 | 67,78 | 68,21 | 67,08 | 67,32 | -0,71% | - |
| 03.04.2024 | 67,87 | 67,99 | 67,38 | 67,80 | -0,07% | - |
| 02.04.2024 | 69,58 | 69,58 | 67,81 | 67,85 | -3,22% | - |
| 28.03.2024 | 69,42 | 70,51 | 69,26 | 70,11 | 1,08% | - |
| 27.03.2024 | 67,28 | 69,44 | 67,21 | 69,36 | 3,06% | 2,00 |
| 26.03.2024 | 67,28 | 67,70 | 67,03 | 67,30 | 0,06% | - |
| 25.03.2024 | 67,32 | 67,82 | 67,08 | 67,26 | -0,71% | 435,00 |
| 22.03.2024 | 68,00 | 68,58 | 67,13 | 67,74 | -0,75% | - |
| 21.03.2024 | 68,49 | 69,16 | 67,71 | 68,25 | -0,35% | - |
| 20.03.2024 | 68,45 | 69,03 | 68,09 | 68,49 | -0,09% | - |
| 19.03.2024 | 68,23 | 68,93 | 67,82 | 68,55 | 0,32% | - |
| 18.03.2024 | 68,45 | 69,38 | 67,65 | 68,33 | -0,18% | - |
| 15.03.2024 | 68,45 | 68,95 | 67,72 | 68,45 | 0,23% | - |
| 14.03.2024 | 68,83 | 69,19 | 68,00 | 68,29 | -0,81% | - |
| 13.03.2024 | 68,13 | 69,45 | 67,98 | 68,85 | 0,97% | - |
| 12.03.2024 | 68,59 | 69,32 | 67,94 | 68,19 | -0,64% | - |
| 11.03.2024 | 68,33 | 68,94 | 67,90 | 68,63 | 0,29% | 2,00 |
| 08.03.2024 | 68,71 | 69,27 | 68,33 | 68,43 | -0,55% | - |
| 07.03.2024 | 69,12 | 69,68 | 68,43 | 68,81 | -0,48% | - |
| 06.03.2024 | 69,48 | 70,09 | 68,43 | 69,14 | -0,49% | - |
| 05.03.2024 | 70,75 | 70,77 | 69,18 | 69,48 | -1,80% | - |
| 04.03.2024 | 70,85 | 71,13 | 70,25 | 70,75 | -0,39% | - |
| 01.03.2024 | 70,85 | 71,83 | 70,51 | 71,03 | 0,28% | - |
| 29.02.2024 | 70,59 | 71,20 | 70,22 | 70,83 | 0,34% | - |
| 28.02.2024 | 72,39 | 72,39 | 68,75 | 70,59 | -1,63% | - |
| 27.02.2024 | 74,25 | 76,25 | 69,57 | 71,76 | -3,30% | - |
| 26.02.2024 | 74,01 | 75,12 | 73,23 | 74,21 | 0,51% | - |
| 23.02.2024 | 71,24 | 75,00 | 70,92 | 73,83 | 3,75% | - |
| 22.02.2024 | 69,40 | 71,51 | 69,16 | 71,16 | 2,62% | - |
| 21.02.2024 | 69,98 | 70,50 | 68,90 | 69,34 | -0,80% | - |
| 20.02.2024 | 70,31 | 70,31 | 69,45 | 69,90 | -0,58% | - |
| 19.02.2024 | 70,21 | 70,47 | 70,11 | 70,31 | 0,14% | - |
| 16.02.2024 | 70,09 | 70,52 | 69,83 | 70,21 | 0,17% | - |
| 15.02.2024 | 68,69 | 70,85 | 68,44 | 70,09 | 2,01% | - |
| 14.02.2024 | 68,41 | 68,92 | 68,01 | 68,71 | 0,44% | - |
| 13.02.2024 | 70,31 | 70,51 | 67,93 | 68,41 | -2,62% | - |
| 12.02.2024 | 68,81 | 70,30 | 68,23 | 70,25 | 2,75% | 60,00 |
| 09.02.2024 | 69,54 | 69,85 | 68,09 | 68,37 | -1,51% | - |
| 08.02.2024 | 69,86 | 69,89 | 67,81 | 69,42 | -0,69% | - |
| 07.02.2024 | 70,77 | 71,13 | 69,77 | 69,90 | -1,17% | - |
| 06.02.2024 | 69,62 | 71,02 | 69,62 | 70,73 | 1,39% | - |
| 05.02.2024 | 70,59 | 70,85 | 69,21 | 69,76 | -1,09% | - |
| 02.02.2024 | 69,66 | 71,05 | 69,38 | 70,53 | 1,28% | - |
| 01.02.2024 | 69,18 | 70,05 | 68,78 | 69,64 | 0,43% | - |
| 31.01.2024 | 69,20 | 69,53 | 67,99 | 69,34 | 0,51% | - |
| 30.01.2024 | 69,52 | 69,70 | 68,87 | 68,99 | -0,59% | - |
| 29.01.2024 | 68,31 | 69,53 | 68,31 | 69,40 | 1,60% | - |
| 26.01.2024 | 68,27 | 68,76 | 67,66 | 68,31 | 0,03% | - |
| 25.01.2024 | 67,32 | 68,35 | 67,02 | 68,29 | 1,41% | - |
| 24.01.2024 | 68,31 | 68,72 | 67,27 | 67,34 | -1,56% | - |
| 23.01.2024 | 68,77 | 69,27 | 68,25 | 68,41 | -0,55% | - |
| 22.01.2024 | 67,94 | 68,91 | 67,71 | 68,79 | 1,25% | - |
| 19.01.2024 | 68,25 | 68,89 | 67,83 | 67,94 | -0,31% | - |
| 18.01.2024 | 66,71 | 68,33 | 66,43 | 68,15 | 2,16% | - |
| 17.01.2024 | 67,12 | 67,59 | 66,42 | 66,71 | -0,42% | - |
| 16.01.2024 | 67,36 | 67,58 | 66,35 | 66,99 | -0,55% | - |
| 15.01.2024 | 67,38 | 67,47 | 67,26 | 67,36 | -0,12% | - |
| 12.01.2024 | 67,40 | 67,63 | 67,06 | 67,44 | 0,06% | - |
| 11.01.2024 | 68,11 | 68,49 | 66,87 | 67,40 | -1,27% | - |
| 10.01.2024 | 68,67 | 69,35 | 68,00 | 68,27 | -0,64% | - |
| 09.01.2024 | 68,85 | 69,59 | 67,89 | 68,71 | -0,12% | - |
| 08.01.2024 | 67,46 | 68,85 | 67,27 | 68,79 | 1,85% | 20,00 |
| 05.01.2024 | 68,35 | 68,63 | 67,09 | 67,54 | -1,19% | - |
| 04.01.2024 | 68,33 | 68,54 | 67,43 | 68,35 | 0,00% | - |
| 03.01.2024 | 69,08 | 69,50 | 68,13 | 68,35 | -1,03% | - |
| 02.01.2024 | 68,94 | 69,60 | 68,49 | 69,06 | 0,17% | - |
| 29.12.2023 | 68,76 | 68,94 | 68,62 | 68,94 | 0,29% | - |
| 28.12.2023 | 68,29 | 69,20 | 68,19 | 68,74 | 0,75% | - |
| 27.12.2023 | 68,03 | 68,49 | 67,75 | 68,23 | 0,26% | 20,00 |
| 22.12.2023 | 68,11 | 68,23 | 67,77 | 68,05 | -0,10% | - |
| 21.12.2023 | 67,08 | 68,23 | 67,00 | 68,12 | 1,34% | - |
| 20.12.2023 | 67,52 | 68,23 | 67,15 | 67,22 | -0,47% | - |
| 19.12.2023 | 67,22 | 68,07 | 66,75 | 67,54 | -0,06% | - |
| 18.12.2023 | 68,41 | 68,41 | 67,25 | 67,58 | -0,87% | - |
| 15.12.2023 | 68,49 | 69,16 | 67,92 | 68,17 | -0,45% | - |
| 14.12.2023 | 68,09 | 68,64 | 66,85 | 68,48 | 0,71% | - |
| 13.12.2023 | 66,97 | 68,10 | 66,86 | 68,00 | 1,51% | 100,00 |
| 12.12.2023 | 66,35 | 67,95 | 66,31 | 66,99 | 1,00% | - |
| 11.12.2023 | 66,77 | 67,10 | 65,47 | 66,33 | -0,72% | 56,00 |
| 08.12.2023 | 66,29 | 67,23 | 66,05 | 66,81 | 0,81% | - |
| 07.12.2023 | 65,62 | 67,14 | 65,07 | 66,27 | 1,02% | - |
| 06.12.2023 | 64,73 | 65,80 | 64,09 | 65,60 | 1,36% | - |
| 05.12.2023 | 63,96 | 65,26 | 63,59 | 64,72 | 1,17% | - |
| 04.12.2023 | 64,09 | 64,71 | 63,59 | 63,97 | 0,05% | - |
| 01.12.2023 | 61,18 | 64,19 | 61,07 | 63,94 | 4,34% | - |
| 30.11.2023 | 60,83 | 62,04 | 59,88 | 61,28 | 0,87% | - |
| 29.11.2023 | 61,32 | 61,78 | 59,87 | 60,75 | -0,96% | 12,00 |
| 28.11.2023 | 62,05 | 62,26 | 60,68 | 61,34 | -1,21% | - |
| 27.11.2023 | 63,68 | 63,88 | 62,04 | 62,09 | -2,50% | - |
| 24.11.2023 | 63,68 | 63,82 | 63,20 | 63,68 | 0,00% | - |