26,190€
-3,68%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 26,61 | 27,00 | 25,96 | 26,17 | -1,02% | 2.400,00 |
| 02.05.2024 | 28,15 | 28,24 | 26,38 | 26,44 | -5,96% | - |
| 30.04.2024 | 28,65 | 28,67 | 27,90 | 28,12 | -1,83% | - |
| 29.04.2024 | 28,58 | 29,84 | 28,47 | 28,64 | 0,26% | - |
| 26.04.2024 | 28,15 | 29,00 | 28,15 | 28,57 | 0,95% | - |
| 25.04.2024 | 28,61 | 30,01 | 28,04 | 28,30 | -2,06% | - |
| 24.04.2024 | 28,88 | 29,88 | 28,56 | 28,89 | 0,17% | - |
| 23.04.2024 | 28,52 | 28,91 | 28,17 | 28,84 | 1,18% | - |
| 22.04.2024 | 28,68 | 29,42 | 28,40 | 28,51 | -0,45% | 250,00 |
| 19.04.2024 | 28,52 | 28,65 | 28,36 | 28,64 | 0,17% | - |
| 18.04.2024 | 28,49 | 28,95 | 28,37 | 28,59 | 0,47% | - |
| 17.04.2024 | 29,03 | 29,46 | 28,45 | 28,45 | -1,91% | 200,00 |
| 16.04.2024 | 29,05 | 29,30 | 28,71 | 29,01 | -0,24% | - |
| 15.04.2024 | 29,48 | 29,81 | 28,87 | 29,08 | -1,19% | - |
| 12.04.2024 | 29,93 | 30,10 | 29,03 | 29,43 | -1,37% | - |
| 11.04.2024 | 30,14 | 30,55 | 29,66 | 29,84 | -1,09% | - |
| 10.04.2024 | 30,21 | 30,26 | 29,57 | 30,17 | -0,33% | - |
| 09.04.2024 | 29,68 | 30,42 | 29,25 | 30,27 | 1,95% | - |
| 08.04.2024 | 29,80 | 30,08 | 29,23 | 29,69 | -0,44% | - |
| 05.04.2024 | 29,52 | 29,98 | 29,29 | 29,82 | 1,15% | 400,00 |
| 04.04.2024 | 29,20 | 29,83 | 29,20 | 29,48 | 0,31% | - |
| 03.04.2024 | 29,94 | 30,49 | 29,26 | 29,39 | -0,41% | - |
| 02.04.2024 | 30,03 | 30,17 | 29,24 | 29,51 | -4,08% | 85,00 |
| 28.03.2024 | 30,76 | 31,23 | 29,65 | 30,76 | -0,68% | - |
| 27.03.2024 | 29,84 | 31,37 | 29,84 | 30,97 | 3,03% | - |
| 26.03.2024 | 30,30 | 31,32 | 29,98 | 30,06 | -1,67% | - |
| 25.03.2024 | 30,26 | 30,61 | 29,72 | 30,57 | 0,86% | - |
| 22.03.2024 | 30,74 | 31,14 | 29,44 | 30,31 | -0,59% | - |
| 21.03.2024 | 30,36 | 32,38 | 30,36 | 30,49 | -0,75% | - |
| 20.03.2024 | 30,32 | 31,13 | 29,11 | 30,72 | 0,69% | - |
| 19.03.2024 | 30,36 | 31,52 | 30,13 | 30,51 | 0,36% | - |
| 18.03.2024 | 30,22 | 31,20 | 29,56 | 30,40 | -0,91% | - |
| 15.03.2024 | 30,16 | 31,39 | 29,02 | 30,68 | 0,99% | - |
| 14.03.2024 | 31,52 | 31,72 | 29,47 | 30,38 | -3,03% | - |
| 13.03.2024 | 30,74 | 31,79 | 29,44 | 31,33 | 1,62% | - |
| 12.03.2024 | 30,64 | 31,41 | 29,24 | 30,83 | 2,39% | - |
| 11.03.2024 | 30,82 | 31,76 | 29,20 | 30,11 | -2,43% | - |
| 08.03.2024 | 30,30 | 31,00 | 30,30 | 30,86 | 1,11% | - |
| 07.03.2024 | 30,60 | 31,04 | 30,25 | 30,52 | -0,39% | - |
| 06.03.2024 | 30,64 | 30,87 | 30,39 | 30,64 | 0,00% | - |
| 05.03.2024 | 30,60 | 30,78 | 30,39 | 30,64 | 0,13% | - |
| 04.03.2024 | 30,62 | 30,73 | 30,09 | 30,60 | -0,26% | - |
| 01.03.2024 | 30,28 | 30,96 | 29,77 | 30,68 | 1,46% | - |
| 29.02.2024 | 30,70 | 32,15 | 29,80 | 30,24 | -1,63% | - |
| 28.02.2024 | 30,86 | 31,11 | 30,28 | 30,74 | -1,06% | - |
| 27.02.2024 | 31,03 | 31,48 | 30,76 | 31,07 | 0,03% | - |
| 26.02.2024 | 31,29 | 31,54 | 30,70 | 31,06 | -0,89% | - |
| 23.02.2024 | 30,82 | 31,51 | 30,54 | 31,34 | 1,03% | - |
| 22.02.2024 | 30,38 | 31,16 | 30,38 | 31,02 | 1,37% | - |
| 21.02.2024 | 30,98 | 31,20 | 30,17 | 30,60 | -1,99% | - |
| 20.02.2024 | 31,09 | 31,39 | 30,61 | 31,22 | 0,19% | - |
| 19.02.2024 | 31,17 | 31,22 | 31,14 | 31,16 | 0,00% | - |
| 16.02.2024 | 31,43 | 31,45 | 30,66 | 31,16 | -0,86% | - |
| 15.02.2024 | 30,28 | 31,44 | 30,28 | 31,43 | 3,18% | - |
| 14.02.2024 | 30,28 | 31,04 | 30,17 | 30,46 | 0,53% | - |
| 13.02.2024 | 31,10 | 31,12 | 29,96 | 30,30 | -2,57% | - |
| 12.02.2024 | 30,38 | 31,21 | 30,33 | 31,10 | 2,37% | 75,00 |
| 09.02.2024 | 30,76 | 30,84 | 30,34 | 30,38 | -1,24% | - |
| 08.02.2024 | 31,04 | 31,29 | 29,85 | 30,76 | -1,66% | - |
| 07.02.2024 | 31,77 | 32,39 | 31,11 | 31,28 | -1,45% | - |
| 06.02.2024 | 31,00 | 31,82 | 30,78 | 31,74 | 2,35% | - |
| 05.02.2024 | 31,65 | 32,47 | 30,99 | 31,01 | -2,15% | - |
| 02.02.2024 | 31,91 | 32,27 | 30,99 | 31,69 | -0,72% | 140,00 |
| 01.02.2024 | 32,19 | 32,56 | 31,87 | 31,92 | -0,75% | - |
| 31.01.2024 | 32,37 | 32,59 | 32,02 | 32,16 | -0,43% | - |
| 30.01.2024 | 32,70 | 32,79 | 32,23 | 32,30 | -1,22% | - |
| 29.01.2024 | 32,17 | 32,98 | 32,11 | 32,70 | 1,68% | - |
| 26.01.2024 | 32,25 | 32,78 | 32,10 | 32,16 | -0,53% | - |
| 25.01.2024 | 31,70 | 32,34 | 31,70 | 32,33 | 1,51% | - |
| 24.01.2024 | 32,70 | 32,95 | 31,69 | 31,85 | -2,66% | - |
| 23.01.2024 | 33,22 | 33,67 | 32,42 | 32,72 | -1,77% | - |
| 22.01.2024 | 32,72 | 33,37 | 32,71 | 33,31 | 1,80% | - |
| 19.01.2024 | 32,74 | 33,23 | 32,35 | 32,72 | -0,91% | - |
| 18.01.2024 | 32,34 | 33,08 | 32,34 | 33,02 | 1,16% | - |
| 17.01.2024 | 32,97 | 33,09 | 32,50 | 32,64 | -1,30% | 200,00 |
| 16.01.2024 | 33,12 | 33,49 | 32,77 | 33,07 | -0,84% | - |
| 15.01.2024 | 33,38 | 33,40 | 33,30 | 33,35 | -0,09% | - |
| 12.01.2024 | 33,20 | 33,71 | 33,06 | 33,38 | 0,42% | - |
| 11.01.2024 | 33,86 | 34,36 | 33,04 | 33,24 | -2,55% | - |
| 10.01.2024 | 33,40 | 34,24 | 32,72 | 34,11 | 2,10% | - |
| 09.01.2024 | 32,72 | 34,01 | 32,40 | 33,41 | 1,95% | 300,00 |
| 08.01.2024 | 32,21 | 33,07 | 32,11 | 32,77 | 1,30% | - |
| 05.01.2024 | 32,63 | 32,69 | 32,04 | 32,35 | -0,80% | - |
| 04.01.2024 | 31,89 | 32,69 | 31,67 | 32,61 | 2,29% | - |
| 03.01.2024 | 32,26 | 32,57 | 31,65 | 31,88 | -2,12% | 200,00 |
| 02.01.2024 | 32,29 | 32,84 | 30,60 | 32,57 | 1,21% | - |
| 29.12.2023 | 32,17 | 32,23 | 32,09 | 32,18 | 0,06% | - |
| 28.12.2023 | 31,93 | 32,32 | 31,83 | 32,16 | 0,19% | - |
| 27.12.2023 | 32,19 | 32,33 | 31,51 | 32,10 | 0,38% | 284,00 |
| 22.12.2023 | 31,91 | 32,08 | 31,69 | 31,98 | -0,06% | - |
| 21.12.2023 | 30,94 | 32,00 | 30,24 | 32,00 | 2,83% | - |
| 20.12.2023 | 31,63 | 31,80 | 31,07 | 31,12 | -1,61% | - |
| 19.12.2023 | 30,94 | 31,80 | 30,94 | 31,63 | 1,77% | - |
| 18.12.2023 | 31,56 | 31,57 | 30,83 | 31,08 | -1,55% | - |
| 15.12.2023 | 31,08 | 31,84 | 31,08 | 31,57 | 0,99% | - |
| 14.12.2023 | 30,63 | 31,91 | 30,52 | 31,26 | 1,99% | - |
| 13.12.2023 | 29,61 | 30,71 | 29,35 | 30,65 | 3,69% | - |
| 12.12.2023 | 29,40 | 29,70 | 28,60 | 29,56 | 0,48% | - |
| 11.12.2023 | 29,42 | 29,90 | 29,12 | 29,42 | -0,61% | - |
| 08.12.2023 | 30,12 | 30,52 | 29,51 | 29,60 | 0,61% | - |