66,360€
1,04%
Echtzeit-Aktienkurs Henry Schein Inc.
Bid:
Ask:
Aktienkurse zur Henry Schein Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 65,12 | 66,96 | 65,10 | 66,51 | 1,22% | - |
| 18.04.2024 | 66,05 | 66,36 | 65,16 | 65,71 | -0,14% | - |
| 17.04.2024 | 67,03 | 67,70 | 65,77 | 65,80 | -1,88% | - |
| 16.04.2024 | 66,53 | 67,21 | 66,24 | 67,06 | 0,75% | - |
| 15.04.2024 | 66,95 | 67,77 | 66,48 | 66,56 | -0,33% | - |
| 12.04.2024 | 67,02 | 67,34 | 65,90 | 66,78 | -0,21% | - |
| 11.04.2024 | 66,91 | 67,55 | 66,31 | 66,92 | 0,04% | - |
| 10.04.2024 | 67,45 | 67,67 | 66,55 | 66,89 | -0,77% | - |
| 09.04.2024 | 66,81 | 67,54 | 66,08 | 67,41 | 1,00% | - |
| 08.04.2024 | 66,89 | 67,65 | 66,43 | 66,74 | -0,28% | - |
| 05.04.2024 | 67,49 | 67,89 | 66,62 | 66,93 | -0,49% | - |
| 04.04.2024 | 67,94 | 68,25 | 66,98 | 67,26 | -0,78% | - |
| 03.04.2024 | 67,62 | 68,12 | 67,27 | 67,79 | -0,09% | - |
| 02.04.2024 | 69,14 | 69,29 | 67,80 | 67,85 | -3,14% | - |
| 28.03.2024 | 69,44 | 70,60 | 68,20 | 70,05 | 0,92% | - |
| 27.03.2024 | 67,45 | 70,15 | 67,37 | 69,41 | 3,09% | - |
| 26.03.2024 | 67,32 | 69,09 | 66,93 | 67,33 | -0,41% | - |
| 25.03.2024 | 67,52 | 69,34 | 67,06 | 67,61 | -7,31% | - |
| 22.03.2024 | 68,32 | 72,94 | 67,03 | 72,94 | 6,30% | - |
| 21.03.2024 | 68,70 | 73,17 | 67,56 | 68,62 | 0,18% | - |
| 20.03.2024 | 68,37 | 72,53 | 67,98 | 68,50 | -5,96% | - |
| 19.03.2024 | 68,11 | 72,84 | 67,82 | 72,84 | 4,82% | - |
| 18.03.2024 | 68,86 | 73,03 | 67,52 | 69,49 | 0,83% | - |
| 15.03.2024 | 68,19 | 71,12 | 67,59 | 68,92 | 0,42% | - |
| 14.03.2024 | 69,02 | 71,15 | 67,93 | 68,63 | -0,95% | - |
| 13.03.2024 | 68,12 | 71,30 | 67,97 | 69,29 | -0,76% | - |
| 12.03.2024 | 68,86 | 71,55 | 67,90 | 69,82 | 2,87% | - |
| 11.03.2024 | 68,28 | 69,03 | 67,72 | 67,87 | -0,72% | - |
| 08.03.2024 | 68,62 | 69,42 | 68,24 | 68,36 | -0,55% | - |
| 07.03.2024 | 68,80 | 69,72 | 68,34 | 68,74 | -0,58% | - |
| 06.03.2024 | 69,64 | 70,37 | 68,27 | 69,14 | -0,45% | - |
| 05.03.2024 | 70,44 | 70,89 | 69,14 | 69,45 | -1,82% | - |
| 04.03.2024 | 70,96 | 71,27 | 70,06 | 70,74 | -0,27% | - |
| 01.03.2024 | 70,99 | 72,65 | 70,47 | 70,93 | 0,23% | - |
| 29.02.2024 | 70,52 | 71,74 | 70,09 | 70,77 | 0,23% | - |
| 28.02.2024 | 71,81 | 72,29 | 68,64 | 70,61 | -1,66% | - |
| 27.02.2024 | 74,11 | 76,46 | 67,51 | 71,80 | -3,33% | - |
| 26.02.2024 | 73,57 | 75,17 | 73,09 | 74,27 | 0,62% | - |
| 23.02.2024 | 71,21 | 75,12 | 70,96 | 73,81 | 3,59% | - |
| 22.02.2024 | 70,24 | 71,51 | 69,14 | 71,25 | 2,62% | - |
| 21.02.2024 | 69,83 | 70,53 | 68,79 | 69,43 | -0,79% | - |
| 20.02.2024 | 70,09 | 70,36 | 69,34 | 69,98 | -0,48% | - |
| 19.02.2024 | 70,31 | 70,50 | 70,16 | 70,32 | 0,19% | - |
| 16.02.2024 | 70,33 | 70,54 | 69,33 | 70,19 | 0,14% | - |
| 15.02.2024 | 68,78 | 70,93 | 68,43 | 70,09 | 2,04% | - |
| 14.02.2024 | 68,45 | 68,93 | 68,00 | 68,69 | 0,39% | - |
| 13.02.2024 | 70,27 | 70,42 | 67,85 | 68,42 | -2,63% | - |
| 12.02.2024 | 68,24 | 70,36 | 68,23 | 70,27 | 2,84% | - |
| 09.02.2024 | 69,52 | 69,86 | 67,98 | 68,33 | -1,67% | - |
| 08.02.2024 | 69,86 | 69,98 | 67,71 | 69,49 | -0,54% | - |
| 07.02.2024 | 70,68 | 71,34 | 69,72 | 69,87 | -1,22% | - |
| 06.02.2024 | 69,83 | 71,17 | 69,68 | 70,73 | 1,45% | - |
| 05.02.2024 | 70,44 | 70,85 | 69,06 | 69,72 | -1,18% | - |
| 02.02.2024 | 69,92 | 71,15 | 69,58 | 70,55 | 1,26% | - |
| 01.02.2024 | 69,46 | 69,84 | 68,31 | 69,67 | 0,61% | - |
| 31.01.2024 | 68,54 | 69,60 | 67,99 | 69,25 | 0,41% | 35,00 |
| 30.01.2024 | 69,54 | 69,70 | 68,79 | 68,97 | -0,71% | - |
| 29.01.2024 | 68,49 | 69,46 | 68,24 | 69,46 | 1,59% | 24,00 |
| 26.01.2024 | 67,84 | 68,88 | 67,62 | 68,37 | 0,07% | - |
| 25.01.2024 | 67,31 | 68,43 | 67,17 | 68,32 | 1,44% | - |
| 24.01.2024 | 68,67 | 68,77 | 66,89 | 67,35 | -1,54% | - |
| 23.01.2024 | 68,66 | 69,26 | 68,17 | 68,40 | -0,52% | - |
| 22.01.2024 | 68,29 | 69,04 | 67,06 | 68,76 | 1,21% | - |
| 19.01.2024 | 68,47 | 69,00 | 66,53 | 67,94 | -0,57% | - |
| 18.01.2024 | 66,69 | 68,43 | 66,43 | 68,33 | 2,43% | - |
| 17.01.2024 | 66,74 | 67,97 | 66,36 | 66,71 | -0,66% | - |
| 16.01.2024 | 67,23 | 69,12 | 66,25 | 67,15 | -0,31% | 100,00 |
| 15.01.2024 | 67,42 | 67,51 | 67,24 | 67,36 | -0,01% | - |
| 12.01.2024 | 67,35 | 68,08 | 66,99 | 67,37 | -0,03% | - |
| 11.01.2024 | 68,27 | 69,04 | 66,79 | 67,39 | -1,13% | - |
| 10.01.2024 | 68,62 | 69,44 | 67,71 | 68,16 | -0,80% | - |
| 09.01.2024 | 68,76 | 69,66 | 67,85 | 68,71 | -0,16% | 35,00 |
| 08.01.2024 | 67,41 | 68,84 | 67,27 | 68,82 | 1,90% | 48,00 |
| 05.01.2024 | 68,30 | 68,83 | 66,99 | 67,54 | -1,13% | - |
| 04.01.2024 | 68,38 | 68,59 | 67,31 | 68,31 | -0,03% | - |
| 03.01.2024 | 68,90 | 69,80 | 68,00 | 68,33 | -1,04% | - |
| 02.01.2024 | 68,65 | 69,71 | 68,59 | 69,05 | 0,38% | - |
| 29.12.2023 | 68,77 | 68,93 | 68,59 | 68,79 | 0,07% | - |
| 28.12.2023 | 68,40 | 69,20 | 67,27 | 68,74 | 0,63% | - |
| 27.12.2023 | 68,31 | 68,62 | 66,56 | 68,31 | 0,38% | - |
| 22.12.2023 | 68,02 | 68,28 | 67,01 | 68,05 | -0,18% | - |
| 21.12.2023 | 67,35 | 68,23 | 66,91 | 68,17 | 1,52% | - |
| 20.12.2023 | 67,65 | 68,31 | 66,98 | 67,15 | -0,58% | - |
| 19.12.2023 | 67,43 | 68,04 | 66,59 | 67,54 | 0,12% | - |
| 18.12.2023 | 68,16 | 68,38 | 67,15 | 67,46 | -0,90% | - |
| 15.12.2023 | 68,58 | 69,29 | 67,84 | 68,07 | -0,58% | - |
| 14.12.2023 | 68,32 | 68,64 | 66,71 | 68,47 | 0,57% | - |
| 13.12.2023 | 66,84 | 68,10 | 66,14 | 68,08 | 1,67% | - |
| 12.12.2023 | 66,54 | 68,06 | 66,53 | 66,96 | 0,93% | - |
| 11.12.2023 | 66,65 | 67,14 | 65,37 | 66,34 | -0,69% | 2.450,00 |
| 08.12.2023 | 66,23 | 67,36 | 65,97 | 66,80 | 1,92% | - |
| 07.12.2023 | 65,53 | 67,14 | 64,93 | 65,54 | -0,15% | - |
| 06.12.2023 | 64,97 | 65,90 | 64,14 | 65,64 | 3,53% | - |
| 05.12.2023 | 63,66 | 65,26 | 63,40 | 63,40 | -0,91% | - |
| 04.12.2023 | 63,72 | 64,76 | 63,47 | 63,98 | 0,09% | - |
| 01.12.2023 | 61,09 | 64,26 | 61,07 | 63,92 | 4,29% | - |
| 30.11.2023 | 60,87 | 62,05 | 59,77 | 61,29 | 0,87% | - |
| 29.11.2023 | 61,39 | 61,80 | 59,87 | 60,76 | -0,95% | - |
| 28.11.2023 | 62,10 | 62,27 | 61,25 | 61,34 | -1,16% | - |
| 27.11.2023 | 63,53 | 64,00 | 62,01 | 62,06 | -2,51% | 80,00 |