68,350€
0,72%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 68,45 | 68,94 | 67,89 | 68,38 | 0,77% | 608,00 |
| 25.04.2024 | 67,47 | 68,57 | 67,25 | 67,86 | -0,79% | 293,00 |
| 24.04.2024 | 68,52 | 68,60 | 67,22 | 68,40 | 0,69% | 325,00 |
| 23.04.2024 | 67,53 | 68,36 | 67,39 | 67,93 | 0,46% | 1,00 |
| 22.04.2024 | 66,81 | 67,99 | 66,67 | 67,62 | 1,65% | 21,00 |
| 19.04.2024 | 65,14 | 66,61 | 65,10 | 66,52 | 1,16% | - |
| 18.04.2024 | 66,05 | 66,28 | 65,25 | 65,76 | -0,12% | - |
| 17.04.2024 | 67,03 | 67,59 | 65,84 | 65,84 | -1,86% | - |
| 16.04.2024 | 66,55 | 67,18 | 66,24 | 67,09 | 0,83% | - |
| 15.04.2024 | 66,95 | 67,64 | 66,52 | 66,54 | -0,33% | 1,00 |
| 12.04.2024 | 67,03 | 67,32 | 65,99 | 66,76 | -0,22% | - |
| 11.04.2024 | 66,91 | 67,44 | 66,38 | 66,91 | 0,04% | 45,00 |
| 10.04.2024 | 67,45 | 67,67 | 66,68 | 66,88 | -0,74% | 55,00 |
| 09.04.2024 | 66,81 | 67,43 | 66,14 | 67,38 | 0,96% | 137,00 |
| 08.04.2024 | 66,89 | 67,52 | 66,55 | 66,74 | -0,39% | 36,00 |
| 05.04.2024 | 67,45 | 67,81 | 66,72 | 67,00 | -0,42% | 122,00 |
| 04.04.2024 | 67,95 | 68,25 | 67,08 | 67,28 | -0,74% | 200,00 |
| 03.04.2024 | 67,62 | 67,99 | 67,39 | 67,78 | -0,09% | 26,00 |
| 02.04.2024 | 69,14 | 69,29 | 67,82 | 67,84 | -3,21% | 71,00 |
| 28.03.2024 | 69,44 | 70,51 | 69,26 | 70,09 | 1,02% | 16,00 |
| 27.03.2024 | 67,45 | 69,39 | 67,37 | 69,38 | 3,06% | 397,00 |
| 26.03.2024 | 67,32 | 67,71 | 67,02 | 67,32 | 0,09% | 160,00 |
| 25.03.2024 | 67,52 | 67,88 | 67,08 | 67,26 | -0,62% | 2,00 |
| 22.03.2024 | 68,32 | 68,56 | 67,10 | 67,68 | -0,76% | 22,00 |
| 21.03.2024 | 68,70 | 69,16 | 67,66 | 68,20 | -0,44% | 23,00 |
| 20.03.2024 | 68,37 | 69,08 | 68,09 | 68,50 | 0,09% | 38,00 |
| 19.03.2024 | 68,11 | 68,93 | 67,72 | 68,44 | 0,18% | 67,00 |
| 18.03.2024 | 68,50 | 69,38 | 67,65 | 68,32 | -0,23% | - |
| 15.03.2024 | 68,19 | 68,95 | 67,73 | 68,48 | 0,25% | 166,00 |
| 14.03.2024 | 69,02 | 69,19 | 68,00 | 68,31 | -0,77% | - |
| 13.03.2024 | 68,12 | 69,45 | 67,98 | 68,84 | 1,04% | - |
| 12.03.2024 | 68,86 | 69,05 | 67,94 | 68,13 | -0,76% | 2,00 |
| 11.03.2024 | 68,28 | 68,89 | 67,90 | 68,65 | 0,34% | 29,00 |
| 08.03.2024 | 68,62 | 69,27 | 68,33 | 68,42 | -0,52% | - |
| 07.03.2024 | 68,80 | 69,72 | 68,43 | 68,78 | -0,52% | 32,00 |
| 06.03.2024 | 69,64 | 69,98 | 68,43 | 69,14 | -0,49% | 60,00 |
| 05.03.2024 | 70,44 | 70,75 | 69,18 | 69,48 | -1,82% | 20,00 |
| 04.03.2024 | 70,96 | 71,21 | 70,06 | 70,77 | -0,21% | 62,00 |
| 01.03.2024 | 70,99 | 71,83 | 70,44 | 70,92 | 0,14% | 103,00 |
| 29.02.2024 | 70,52 | 71,25 | 70,22 | 70,82 | 0,30% | 58,00 |
| 28.02.2024 | 71,81 | 71,86 | 68,75 | 70,61 | -1,59% | 377,00 |
| 27.02.2024 | 74,11 | 76,25 | 67,02 | 71,75 | -3,26% | 909,00 |
| 26.02.2024 | 73,59 | 75,12 | 73,24 | 74,17 | 0,51% | 143,00 |
| 23.02.2024 | 71,21 | 75,02 | 70,92 | 73,79 | 3,73% | 396,00 |
| 22.02.2024 | 69,98 | 71,51 | 69,05 | 71,14 | 2,58% | 413,00 |
| 21.02.2024 | 69,83 | 70,53 | 68,93 | 69,35 | -0,89% | 184,00 |
| 20.02.2024 | 70,09 | 70,29 | 69,40 | 69,97 | -0,51% | 3,00 |
| 19.02.2024 | 70,31 | 70,50 | 70,04 | 70,33 | 0,20% | 15,00 |
| 16.02.2024 | 70,33 | 70,54 | 69,81 | 70,19 | 0,14% | 10,00 |
| 15.02.2024 | 68,78 | 70,87 | 68,43 | 70,09 | 2,01% | 91,00 |
| 14.02.2024 | 68,45 | 68,92 | 68,01 | 68,71 | 0,45% | 15,00 |
| 13.02.2024 | 70,27 | 70,50 | 67,93 | 68,40 | -2,63% | 145,00 |
| 12.02.2024 | 68,24 | 70,25 | 68,23 | 70,25 | 2,76% | 23,00 |
| 09.02.2024 | 69,52 | 70,02 | 68,09 | 68,36 | -1,53% | 154,00 |
| 08.02.2024 | 69,86 | 69,91 | 67,81 | 69,42 | -0,69% | 331,00 |
| 07.02.2024 | 70,68 | 71,13 | 69,77 | 69,90 | -1,17% | 197,00 |
| 06.02.2024 | 69,82 | 71,02 | 69,68 | 70,73 | 1,39% | - |
| 05.02.2024 | 70,18 | 70,85 | 69,19 | 69,76 | -1,09% | 76,00 |
| 02.02.2024 | 69,92 | 71,05 | 69,69 | 70,53 | 1,29% | 98,00 |
| 01.02.2024 | 69,46 | 69,84 | 68,78 | 69,63 | 0,51% | 113,00 |
| 31.01.2024 | 68,54 | 69,53 | 67,99 | 69,28 | 0,45% | 399,00 |
| 30.01.2024 | 69,54 | 69,66 | 68,87 | 68,97 | -0,68% | 3,00 |
| 29.01.2024 | 68,49 | 69,44 | 68,34 | 69,44 | 1,67% | 465,00 |
| 26.01.2024 | 67,84 | 68,75 | 67,62 | 68,30 | 0,01% | 70,00 |
| 25.01.2024 | 67,31 | 68,35 | 67,02 | 68,29 | 1,44% | 8,00 |
| 24.01.2024 | 68,69 | 68,77 | 67,31 | 67,32 | -1,58% | 23,00 |
| 23.01.2024 | 68,66 | 69,29 | 68,25 | 68,40 | -0,55% | 17,00 |
| 22.01.2024 | 68,29 | 68,91 | 67,74 | 68,78 | 1,21% | 103,00 |
| 19.01.2024 | 68,47 | 68,91 | 67,83 | 67,96 | -0,54% | 1,00 |
| 18.01.2024 | 66,69 | 68,33 | 66,43 | 68,33 | 2,40% | - |
| 17.01.2024 | 66,73 | 67,55 | 66,42 | 66,73 | -0,46% | 30,00 |
| 16.01.2024 | 67,21 | 67,57 | 66,35 | 67,04 | -0,46% | 20,00 |
| 15.01.2024 | 67,42 | 67,72 | 67,02 | 67,35 | -0,07% | 175,00 |
| 12.01.2024 | 67,35 | 67,63 | 66,99 | 67,40 | 0,03% | 49,00 |
| 11.01.2024 | 68,28 | 68,68 | 66,87 | 67,38 | -1,29% | 50,00 |
| 10.01.2024 | 68,62 | 69,39 | 67,99 | 68,26 | -0,64% | 50,00 |
| 09.01.2024 | 68,76 | 69,59 | 68,32 | 68,70 | -0,10% | 263,00 |
| 08.01.2024 | 67,41 | 68,81 | 67,27 | 68,77 | 1,78% | 169,00 |
| 05.01.2024 | 68,31 | 68,63 | 67,09 | 67,57 | -1,13% | - |
| 04.01.2024 | 68,38 | 68,54 | 67,43 | 68,34 | -0,03% | 14,00 |
| 03.01.2024 | 68,90 | 69,50 | 68,13 | 68,36 | -1,01% | 172,00 |
| 02.01.2024 | 68,65 | 69,60 | 68,58 | 69,06 | 0,44% | 398,00 |
| 29.12.2023 | 68,77 | 69,10 | 68,59 | 68,76 | 0,00% | 20,00 |
| 28.12.2023 | 68,40 | 69,20 | 68,14 | 68,76 | 0,79% | 2,00 |
| 27.12.2023 | 68,48 | 68,49 | 67,74 | 68,22 | 0,25% | 525,00 |
| 22.12.2023 | 68,02 | 68,27 | 67,77 | 68,05 | -0,16% | - |
| 21.12.2023 | 67,35 | 68,23 | 67,03 | 68,16 | 1,43% | 5,00 |
| 20.12.2023 | 67,65 | 68,23 | 67,12 | 67,20 | -0,50% | 217,00 |
| 19.12.2023 | 67,43 | 67,93 | 66,71 | 67,54 | -0,07% | 16,00 |
| 18.12.2023 | 68,16 | 68,34 | 67,25 | 67,59 | -0,78% | 495,00 |
| 15.12.2023 | 68,54 | 69,30 | 67,92 | 68,12 | -0,60% | 427,00 |
| 14.12.2023 | 68,32 | 68,64 | 66,85 | 68,53 | 0,73% | - |
| 13.12.2023 | 67,09 | 68,10 | 66,86 | 68,03 | 1,64% | 143,00 |
| 12.12.2023 | 66,54 | 67,95 | 66,53 | 66,93 | 0,86% | 393,00 |
| 11.12.2023 | 66,90 | 67,11 | 65,47 | 66,36 | -0,63% | 32,00 |
| 08.12.2023 | 66,23 | 67,23 | 65,91 | 66,78 | 0,78% | 23,00 |
| 07.12.2023 | 65,54 | 67,14 | 65,07 | 66,26 | 1,01% | 85,00 |
| 06.12.2023 | 64,97 | 65,80 | 64,15 | 65,60 | 1,36% | 741,00 |
| 05.12.2023 | 63,66 | 65,26 | 63,53 | 64,72 | 1,09% | 138,00 |
| 04.12.2023 | 63,96 | 64,71 | 63,53 | 64,02 | 0,16% | 236,00 |