26,280€
-1,79%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 26,81 | 26,81 | 26,08 | 26,24 | -1,94% | 1.943,00 |
| 02.05.2024 | 28,33 | 28,41 | 26,51 | 26,76 | -5,34% | 550,00 |
| 30.04.2024 | 28,03 | 28,32 | 27,93 | 28,27 | -0,42% | 1.255,00 |
| 29.04.2024 | 28,37 | 28,39 | 28,37 | 28,39 | 0,67% | 390,00 |
| 26.04.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,63% | 42,00 |
| 25.04.2024 | 28,20 | 28,38 | 28,07 | 28,38 | -1,70% | 585,00 |
| 24.04.2024 | 28,66 | 29,08 | 28,55 | 28,87 | 0,42% | 1.495,00 |
| 23.04.2024 | 28,78 | 28,78 | 28,53 | 28,75 | 0,24% | 94,00 |
| 22.04.2024 | 28,59 | 28,68 | 28,59 | 28,68 | 0,77% | 183,00 |
| 19.04.2024 | 28,63 | 28,63 | 28,46 | 28,46 | -1,04% | 70,00 |
| 18.04.2024 | 28,26 | 28,78 | 28,26 | 28,76 | 0,17% | 61,00 |
| 17.04.2024 | 28,83 | 28,98 | 28,71 | 28,71 | -0,24% | 910,00 |
| 16.04.2024 | 28,84 | 28,86 | 28,78 | 28,78 | -0,48% | 266,00 |
| 15.04.2024 | 29,70 | 29,70 | 28,92 | 28,92 | -1,47% | 169,00 |
| 12.04.2024 | 29,79 | 29,79 | 29,35 | 29,35 | -1,91% | 537,00 |
| 11.04.2024 | 29,84 | 30,38 | 29,84 | 29,92 | -0,47% | 772,00 |
| 10.04.2024 | 30,06 | 30,06 | 30,06 | 30,06 | -1,05% | 280,00 |
| 09.04.2024 | 29,45 | 30,38 | 29,00 | 30,38 | 2,53% | 4.150,00 |
| 08.04.2024 | 29,66 | 29,66 | 29,63 | 29,63 | -0,30% | 146,00 |
| 05.04.2024 | 29,72 | 29,72 | 29,72 | 29,72 | 1,05% | 3,00 |
| 04.04.2024 | 29,21 | 29,69 | 29,21 | 29,41 | -1,64% | 763,00 |
| 03.04.2024 | 29,76 | 29,90 | 29,66 | 29,90 | 1,18% | 893,00 |
| 02.04.2024 | 30,25 | 30,25 | 29,34 | 29,55 | -3,11% | 1.482,00 |
| 28.03.2024 | 30,50 | 30,50 | 30,50 | 30,50 | -1,68% | 10,00 |
| 27.03.2024 | 29,82 | 31,02 | 29,82 | 31,02 | 2,72% | 350,00 |
| 25.03.2024 | 30,38 | 30,52 | 30,10 | 30,20 | -1,88% | 408,00 |
| 22.03.2024 | 30,78 | 30,78 | 30,78 | 30,78 | 0,07% | 100,00 |
| 21.03.2024 | 30,40 | 30,76 | 30,40 | 30,76 | 1,05% | 550,00 |
| 20.03.2024 | 30,38 | 30,50 | 30,30 | 30,44 | 0,13% | 533,00 |
| 19.03.2024 | 30,26 | 30,50 | 30,26 | 30,40 | 1,20% | 101,00 |
| 18.03.2024 | 30,08 | 30,08 | 30,04 | 30,04 | -0,27% | 400,00 |
| 15.03.2024 | 30,42 | 30,42 | 30,02 | 30,12 | -1,18% | 428,00 |
| 14.03.2024 | 31,52 | 31,60 | 30,48 | 30,48 | -1,99% | 1.333,00 |
| 13.03.2024 | 30,62 | 31,10 | 30,62 | 31,10 | 1,44% | 555,00 |
| 12.03.2024 | 30,72 | 31,04 | 30,66 | 30,66 | -1,03% | 1.907,00 |
| 11.03.2024 | 30,60 | 31,00 | 30,58 | 30,98 | 0,85% | 799,00 |
| 08.03.2024 | 30,50 | 30,78 | 30,26 | 30,72 | 0,46% | 508,00 |
| 07.03.2024 | 30,82 | 30,82 | 30,58 | 30,58 | 0,00% | 110,00 |
| 06.03.2024 | 30,58 | 30,58 | 30,58 | 30,58 | -0,39% | 2,00 |
| 05.03.2024 | 30,58 | 30,70 | 30,58 | 30,70 | 0,66% | 410,00 |
| 04.03.2024 | 30,38 | 30,74 | 30,00 | 30,50 | -0,46% | 1.559,00 |
| 01.03.2024 | 30,50 | 30,64 | 30,00 | 30,64 | 1,73% | 202,00 |
| 29.02.2024 | 30,00 | 32,00 | 30,00 | 30,12 | -2,46% | 1.603,00 |
| 28.02.2024 | 30,88 | 30,88 | 30,88 | 30,88 | -0,26% | 50,00 |
| 27.02.2024 | 30,80 | 31,20 | 30,80 | 30,96 | 0,39% | 590,00 |
| 26.02.2024 | 31,02 | 31,46 | 30,84 | 30,84 | -1,78% | 280,00 |
| 23.02.2024 | 30,80 | 31,40 | 30,80 | 31,40 | 2,61% | 1.676,00 |
| 22.02.2024 | 30,36 | 30,78 | 30,36 | 30,60 | -1,16% | 1.048,00 |
| 21.02.2024 | 30,84 | 30,96 | 30,84 | 30,96 | -1,15% | 3.162,00 |
| 20.02.2024 | 30,78 | 31,32 | 30,60 | 31,32 | -0,25% | 1.098,00 |
| 19.02.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,13% | 3,00 |
| 16.02.2024 | 31,42 | 31,42 | 31,36 | 31,36 | 3,91% | 81,00 |
| 15.02.2024 | 30,72 | 30,72 | 30,18 | 30,18 | -0,79% | 96,00 |
| 14.02.2024 | 30,54 | 30,54 | 30,42 | 30,42 | 1,40% | 55,00 |
| 13.02.2024 | 30,86 | 30,86 | 30,00 | 30,00 | -3,47% | 541,00 |
| 12.02.2024 | 31,00 | 31,08 | 31,00 | 31,08 | 1,70% | 125,00 |
| 09.02.2024 | 30,64 | 30,64 | 30,56 | 30,56 | -0,84% | 1.651,00 |
| 08.02.2024 | 30,92 | 30,92 | 29,76 | 30,82 | -2,22% | 1.191,00 |
| 07.02.2024 | 31,48 | 31,52 | 31,48 | 31,52 | -0,51% | 391,00 |
| 06.02.2024 | 30,78 | 31,68 | 30,78 | 31,68 | 2,19% | 610,00 |
| 05.02.2024 | 31,88 | 31,96 | 31,00 | 31,00 | -1,59% | 199,00 |
| 02.02.2024 | 31,74 | 31,74 | 31,50 | 31,50 | -1,56% | 400,00 |
| 01.02.2024 | 32,48 | 32,48 | 32,00 | 32,00 | -0,62% | 200,00 |
| 31.01.2024 | 32,20 | 32,20 | 32,20 | 32,20 | -0,43% | 31,00 |
| 30.01.2024 | 32,50 | 32,68 | 32,18 | 32,34 | -0,86% | 525,00 |
| 29.01.2024 | 32,02 | 32,62 | 32,02 | 32,62 | 2,51% | 160,00 |
| 24.01.2024 | 32,40 | 32,64 | 31,82 | 31,82 | -4,62% | 4.071,00 |
| 23.01.2024 | 32,98 | 33,56 | 32,98 | 33,36 | 2,71% | 526,00 |
| 22.01.2024 | 32,48 | 32,48 | 32,48 | 32,48 | -2,23% | 300,00 |
| 19.01.2024 | 32,76 | 33,22 | 32,70 | 33,22 | 0,91% | 680,00 |
| 18.01.2024 | 32,82 | 32,92 | 32,70 | 32,92 | 0,80% | 1.020,00 |
| 17.01.2024 | 32,72 | 32,72 | 32,66 | 32,66 | -2,68% | 209,00 |
| 16.01.2024 | 33,56 | 33,56 | 33,56 | 33,56 | -0,06% | 150,00 |
| 15.01.2024 | 33,12 | 33,58 | 33,12 | 33,58 | 0,48% | 41,00 |
| 12.01.2024 | 33,44 | 33,44 | 33,08 | 33,42 | -2,79% | 488,00 |
| 11.01.2024 | 34,38 | 34,38 | 34,38 | 34,38 | 1,24% | 600,00 |
| 10.01.2024 | 33,96 | 33,96 | 33,96 | 33,96 | 1,56% | 100,00 |
| 09.01.2024 | 33,74 | 33,92 | 33,44 | 33,44 | 1,46% | 295,00 |
| 08.01.2024 | 31,98 | 32,96 | 31,96 | 32,96 | 0,43% | 676,00 |
| 05.01.2024 | 32,86 | 32,86 | 32,82 | 32,82 | 2,05% | 35,00 |
| 04.01.2024 | 32,08 | 32,16 | 32,08 | 32,16 | -0,12% | 225,00 |
| 03.01.2024 | 32,50 | 32,50 | 32,20 | 32,20 | -0,92% | 1.100,00 |
| 02.01.2024 | 32,30 | 32,52 | 32,02 | 32,50 | 0,49% | 504,00 |
| 29.12.2023 | 32,34 | 32,34 | 32,34 | 32,34 | 0,37% | 11,00 |
| 28.12.2023 | 32,16 | 32,28 | 32,10 | 32,22 | 0,06% | 675,00 |
| 27.12.2023 | 32,38 | 32,38 | 31,90 | 32,20 | 0,81% | 85,00 |
| 22.12.2023 | 31,66 | 32,00 | 31,66 | 31,94 | -0,19% | 449,00 |
| 21.12.2023 | 30,96 | 32,00 | 30,96 | 32,00 | 1,33% | 741,00 |
| 20.12.2023 | 31,50 | 31,62 | 31,50 | 31,58 | -0,25% | 448,00 |
| 19.12.2023 | 31,36 | 31,66 | 30,94 | 31,66 | 1,41% | 92,00 |
| 18.12.2023 | 31,52 | 31,76 | 30,92 | 31,22 | -1,14% | 1.947,00 |
| 15.12.2023 | 31,68 | 31,68 | 31,58 | 31,58 | -0,75% | 121,00 |
| 14.12.2023 | 30,40 | 31,82 | 30,40 | 31,82 | 5,02% | 2.150,00 |
| 13.12.2023 | 29,78 | 30,30 | 29,38 | 30,30 | 2,57% | 437,00 |
| 12.12.2023 | 29,52 | 29,60 | 28,40 | 29,54 | 0,48% | 4.400,00 |
| 11.12.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -0,88% | 200,00 |
| 08.12.2023 | 30,52 | 30,52 | 29,62 | 29,66 | 0,00% | 294,00 |
| 07.12.2023 | 29,70 | 30,06 | 29,60 | 29,66 | -0,74% | 1.038,00 |
| 06.12.2023 | 30,00 | 30,00 | 29,88 | 29,88 | 0,40% | 62,00 |
| 05.12.2023 | 29,92 | 30,32 | 29,76 | 29,76 | -1,33% | 305,00 |