68,330€
1,17%
Echtzeit-Aktienkurs Henry Schein
Bid:
Ask:
Aktienkurse zur Henry Schein Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 68,04 | 68,04 | 68,04 | 68,04 | 0,74% | - |
| 25.04.2024 | 67,54 | 67,54 | 67,54 | 67,54 | -0,56% | - |
| 24.04.2024 | 67,92 | 67,92 | 67,92 | 67,92 | 0,80% | - |
| 23.04.2024 | 67,38 | 67,38 | 67,38 | 67,38 | 1,54% | - |
| 22.04.2024 | 66,36 | 66,36 | 66,36 | 66,36 | 1,81% | - |
| 19.04.2024 | 65,18 | 65,18 | 65,18 | 65,18 | -0,67% | - |
| 18.04.2024 | 65,62 | 65,62 | 65,62 | 65,62 | -1,53% | - |
| 17.04.2024 | 66,64 | 66,64 | 66,64 | 66,64 | 0,51% | - |
| 16.04.2024 | 66,30 | 66,30 | 66,30 | 66,30 | -0,39% | - |
| 15.04.2024 | 66,56 | 66,56 | 66,56 | 66,56 | -0,36% | - |
| 12.04.2024 | 66,80 | 66,80 | 66,80 | 66,80 | 0,27% | - |
| 11.04.2024 | 66,62 | 66,62 | 66,62 | 66,62 | -0,83% | - |
| 10.04.2024 | 67,18 | 67,18 | 67,18 | 67,18 | 0,99% | - |
| 09.04.2024 | 66,52 | 66,52 | 66,52 | 66,52 | -0,15% | - |
| 08.04.2024 | 66,62 | 66,62 | 66,62 | 66,62 | -0,77% | - |
| 05.04.2024 | 67,14 | 67,14 | 67,14 | 67,14 | -0,62% | - |
| 04.04.2024 | 67,56 | 67,56 | 67,56 | 67,56 | 0,06% | - |
| 03.04.2024 | 67,52 | 67,52 | 67,52 | 67,52 | -2,85% | - |
| 02.04.2024 | 68,88 | 69,50 | 68,88 | 69,50 | -0,23% | 70,00 |
| 28.03.2024 | 69,24 | 69,66 | 69,24 | 69,66 | 3,85% | 10,00 |
| 27.03.2024 | 67,08 | 67,08 | 67,08 | 67,08 | 0,15% | - |
| 26.03.2024 | 66,98 | 66,98 | 66,98 | 66,98 | -0,30% | - |
| 25.03.2024 | 67,18 | 67,18 | 67,18 | 67,18 | -1,44% | - |
| 22.03.2024 | 68,16 | 68,16 | 68,16 | 68,16 | -0,23% | - |
| 21.03.2024 | 68,32 | 68,32 | 68,32 | 68,32 | 0,29% | - |
| 20.03.2024 | 68,12 | 68,12 | 68,12 | 68,12 | 0,26% | - |
| 19.03.2024 | 67,94 | 67,94 | 67,94 | 67,94 | -0,61% | - |
| 18.03.2024 | 68,36 | 68,36 | 68,36 | 68,36 | 0,44% | - |
| 15.03.2024 | 68,06 | 68,06 | 68,06 | 68,06 | -0,76% | - |
| 14.03.2024 | 68,72 | 68,72 | 68,58 | 68,58 | 1,06% | 50,00 |
| 13.03.2024 | 67,86 | 67,86 | 67,86 | 67,86 | -0,59% | - |
| 12.03.2024 | 68,48 | 68,48 | 68,26 | 68,26 | 0,35% | 2,00 |
| 11.03.2024 | 68,02 | 68,02 | 68,02 | 68,02 | -0,61% | - |
| 08.03.2024 | 68,44 | 68,44 | 68,44 | 68,44 | -0,41% | - |
| 07.03.2024 | 68,72 | 68,72 | 68,72 | 68,72 | -0,72% | - |
| 06.03.2024 | 69,22 | 69,22 | 69,22 | 69,22 | -1,59% | - |
| 05.03.2024 | 70,34 | 70,34 | 70,34 | 70,34 | -0,31% | - |
| 04.03.2024 | 70,56 | 70,56 | 70,56 | 70,56 | 0,00% | - |
| 01.03.2024 | 70,56 | 70,56 | 70,56 | 70,56 | 0,34% | - |
| 29.02.2024 | 70,32 | 70,32 | 70,32 | 70,32 | -1,82% | - |
| 28.02.2024 | 71,62 | 71,62 | 71,62 | 71,62 | 2,64% | - |
| 27.02.2024 | 73,92 | 73,92 | 69,78 | 69,78 | -4,93% | 40,00 |
| 26.02.2024 | 73,40 | 73,40 | 73,40 | 73,40 | 3,44% | - |
| 23.02.2024 | 70,96 | 70,96 | 70,96 | 70,96 | -0,06% | - |
| 22.02.2024 | 69,62 | 71,00 | 69,62 | 71,00 | 1,92% | 210,00 |
| 21.02.2024 | 69,66 | 69,66 | 69,66 | 69,66 | -0,26% | - |
| 20.02.2024 | 69,84 | 69,84 | 69,84 | 69,84 | -0,03% | - |
| 19.02.2024 | 69,86 | 69,86 | 69,86 | 69,86 | -0,03% | - |
| 16.02.2024 | 69,88 | 69,88 | 69,88 | 69,88 | 2,07% | - |
| 15.02.2024 | 68,44 | 68,46 | 68,44 | 68,46 | 0,29% | 7,00 |
| 14.02.2024 | 68,26 | 68,26 | 68,26 | 68,26 | -2,49% | - |
| 13.02.2024 | 70,00 | 70,00 | 70,00 | 70,00 | 2,91% | - |
| 12.02.2024 | 68,02 | 68,02 | 68,02 | 68,02 | -1,73% | - |
| 09.02.2024 | 69,22 | 69,22 | 69,22 | 69,22 | -0,43% | - |
| 08.02.2024 | 69,52 | 69,52 | 69,52 | 69,52 | -1,19% | - |
| 07.02.2024 | 70,36 | 70,36 | 70,36 | 70,36 | -0,34% | - |
| 06.02.2024 | 69,44 | 70,60 | 69,44 | 70,60 | 0,46% | 7,00 |
| 05.02.2024 | 70,28 | 70,28 | 70,28 | 70,28 | 0,92% | - |
| 02.02.2024 | 69,64 | 69,64 | 69,64 | 69,64 | 0,78% | - |
| 01.02.2024 | 69,10 | 69,10 | 69,10 | 69,10 | 0,67% | - |
| 31.01.2024 | 68,64 | 68,64 | 68,64 | 68,64 | -0,90% | - |
| 30.01.2024 | 69,26 | 69,26 | 69,26 | 69,26 | 1,67% | - |
| 29.01.2024 | 68,12 | 68,12 | 68,12 | 68,12 | -0,15% | - |
| 26.01.2024 | 67,68 | 68,22 | 67,68 | 68,22 | 0,18% | - |
| 25.01.2024 | 67,06 | 68,24 | 67,06 | 68,10 | 1,25% | 12,00 |
| 24.01.2024 | 68,18 | 68,18 | 67,26 | 67,26 | -1,58% | - |
| 23.01.2024 | 68,32 | 68,34 | 68,32 | 68,34 | 0,89% | - |
| 22.01.2024 | 67,74 | 67,74 | 67,74 | 67,74 | -0,38% | - |
| 19.01.2024 | 68,08 | 68,08 | 68,00 | 68,00 | 2,44% | - |
| 18.01.2024 | 66,38 | 66,38 | 66,38 | 66,38 | -0,39% | - |
| 17.01.2024 | 66,64 | 66,64 | 66,64 | 66,64 | -0,72% | - |
| 16.01.2024 | 67,12 | 67,12 | 67,12 | 67,12 | 0,09% | - |
| 15.01.2024 | 67,06 | 67,06 | 67,06 | 67,06 | -0,39% | - |
| 12.01.2024 | 67,06 | 67,32 | 67,06 | 67,32 | -0,82% | - |
| 11.01.2024 | 67,88 | 67,88 | 67,88 | 67,88 | -0,76% | - |
| 10.01.2024 | 68,40 | 68,40 | 68,40 | 68,40 | -0,09% | - |
| 09.01.2024 | 68,46 | 68,46 | 68,46 | 68,46 | 1,87% | 50,00 |
| 08.01.2024 | 67,20 | 67,20 | 67,20 | 67,20 | -1,38% | - |
| 05.01.2024 | 68,14 | 68,14 | 68,14 | 68,14 | 0,12% | - |
| 04.01.2024 | 68,06 | 68,06 | 68,06 | 68,06 | -0,03% | - |
| 03.01.2024 | 68,66 | 68,66 | 68,08 | 68,08 | -0,47% | - |
| 02.01.2024 | 68,40 | 68,40 | 68,40 | 68,40 | -0,12% | - |
| 29.12.2023 | 68,48 | 68,48 | 68,48 | 68,48 | 0,74% | - |
| 28.12.2023 | 67,98 | 67,98 | 67,98 | 67,98 | -0,09% | - |
| 27.12.2023 | 68,04 | 68,04 | 68,04 | 68,04 | 0,38% | - |
| 22.12.2023 | 67,78 | 67,78 | 67,78 | 67,78 | 1,16% | - |
| 21.12.2023 | 67,00 | 67,00 | 67,00 | 67,00 | -0,45% | - |
| 20.12.2023 | 67,30 | 67,30 | 67,30 | 67,30 | 0,12% | - |
| 19.12.2023 | 67,22 | 67,22 | 67,22 | 67,22 | -0,80% | - |
| 18.12.2023 | 67,76 | 67,76 | 67,76 | 67,76 | -0,73% | - |
| 15.12.2023 | 68,26 | 68,26 | 68,26 | 68,26 | 0,62% | - |
| 14.12.2023 | 67,84 | 67,84 | 67,84 | 67,84 | 1,53% | - |
| 13.12.2023 | 66,82 | 66,82 | 66,82 | 66,82 | -0,27% | - |
| 12.12.2023 | 66,96 | 67,00 | 66,96 | 67,00 | 0,78% | 450,00 |
| 11.12.2023 | 66,48 | 66,48 | 66,48 | 66,48 | 0,61% | - |
| 08.12.2023 | 66,08 | 66,08 | 66,08 | 66,08 | 1,29% | - |
| 07.12.2023 | 65,24 | 65,24 | 65,24 | 65,24 | 1,46% | - |
| 06.12.2023 | 64,62 | 64,62 | 64,30 | 64,30 | 0,97% | - |
| 05.12.2023 | 63,68 | 63,68 | 63,68 | 63,68 | 0,03% | - |
| 04.12.2023 | 63,64 | 63,66 | 63,64 | 63,66 | 1,08% | - |