Dentsply

XRAY
🏛️ Deutschland →
10.60
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 17.93 17.93 17.93 17.93 0.0M
2024-12-27 17.97 18.07 17.97 18.07 0.0M
2024-12-23 17.77 18.11 17.77 18.11 0.0M
2024-12-20 17.49 17.79 17.49 17.79 0.0M
2024-12-19 17.80 17.80 17.74 17.74 0.0M
2024-12-18 18.07 18.07 17.91 17.91 0.0M
2024-12-17 18.52 18.52 18.16 18.16 0.0M
2024-12-16 18.56 18.56 18.56 18.56 0.0M
2024-12-13 18.91 19.19 18.75 18.75 0.0M
2024-12-12 18.76 19.02 18.76 19.02 0.0M
2024-12-11 18.38 19.06 18.37 19.06 0.0M
2024-12-10 18.21 18.43 18.21 18.43 0.0M
2024-12-09 17.91 18.37 17.91 18.37 0.0M
2024-12-06 18.11 18.11 18.11 18.11 0.0M
2024-12-05 18.24 18.24 18.21 18.21 0.0M
2024-12-04 18.41 18.41 18.41 18.41 0.0M
2024-12-03 18.62 18.62 18.29 18.33 0.0M
2024-12-02 18.50 18.69 18.50 18.69 0.0M
2024-11-29 18.41 18.46 18.41 18.46 0.0M
2024-11-28 18.42 18.42 18.42 18.42 0.0M
2024-11-27 18.03 18.46 18.03 18.46 0.0M
2024-11-26 18.38 18.38 18.15 18.16 0.0M
2024-11-25 18.01 18.01 18.01 18.01 0.0M
2024-11-22 17.66 17.82 17.66 17.82 0.0M
2024-11-21 17.35 17.82 17.35 17.72 0.0M
2024-11-20 17.68 17.68 17.43 17.43 0.0M
2024-11-19 17.09 17.75 17.09 17.75 0.0M
2024-11-18 17.08 17.08 17.08 17.08 0.0M
2024-11-15 16.70 17.33 16.70 17.33 0.0M
2024-11-14 16.47 16.97 16.47 16.97 0.0M
2024-11-13 16.47 16.47 16.36 16.36 0.0M
2024-11-12 16.37 16.67 16.37 16.67 0.0M
2024-11-11 16.61 17.14 16.61 17.14 0.0M
2024-11-08 16.42 16.53 16.30 16.53 0.0M
2024-11-07 22.08 22.08 16.04 16.04 0.0M
2024-11-06 21.99 21.99 21.99 21.99 0.0M
2024-11-05 21.19 21.19 21.19 21.19 0.0M
2024-11-04 21.29 21.47 21.29 21.47 0.0M
2024-11-01 21.14 21.47 21.14 21.47 0.0M
2024-10-31 21.28 21.28 21.17 21.17 0.0M
2024-10-30 21.22 21.45 21.22 21.45 0.0M
2024-10-29 21.66 21.66 21.36 21.36 0.0M
2024-10-28 21.39 21.80 21.39 21.80 0.0M
2024-10-25 21.92 21.92 21.92 21.92 0.0M
2024-10-24 22.00 22.35 22.00 22.35 0.0M
2024-10-23 22.18 22.18 22.13 22.13 0.0M
2024-10-22 22.26 22.38 22.26 22.38 0.0M
2024-10-21 22.53 22.53 22.43 22.52 0.0M
2024-10-18 22.22 22.22 22.22 22.22 0.0M
2024-10-17 22.42 22.52 22.42 22.52 0.0M
2024-10-16 22.05 22.59 22.05 22.59 0.0M
2024-10-15 22.20 22.32 22.20 22.32 0.0M
2024-10-14 22.17 22.23 22.17 22.23 0.0M
2024-10-11 22.05 22.05 22.05 22.05 0.0M
2024-10-10 22.14 22.26 22.14 22.26 0.0M
2024-10-09 22.21 22.31 22.21 22.31 0.0M
2024-10-08 22.11 22.14 22.11 22.14 0.0M
2024-10-07 22.72 22.72 22.18 22.18 0.0M
2024-10-04 22.14 22.14 22.14 22.14 0.0M
2024-10-03 22.29 22.44 22.29 22.44 0.0M
2024-10-02 23.25 23.25 22.58 22.58 0.0M
2024-10-01 24.02 24.02 24.02 24.02 0.0M
2024-09-30 23.93 23.93 23.93 23.93 0.0M
2024-09-27 23.40 24.03 23.40 24.03 0.0M
2024-09-26 22.93 23.52 22.93 23.52 0.0M
2024-09-25 23.21 23.21 23.06 23.06 0.0M
2024-09-24 23.28 23.28 23.24 23.24 0.0M
2024-09-23 23.31 23.31 23.31 23.31 0.0M
2024-09-20 23.78 23.78 23.59 23.59 0.0M
2024-09-19 23.84 23.84 23.84 23.84 0.0M
2024-09-18 23.76 23.76 23.76 23.76 0.0M
2024-09-17 23.19 23.91 23.19 23.91 0.0M
2024-09-16 23.39 23.39 23.25 23.25 0.0M
2024-09-13 22.67 23.48 22.67 23.48 0.0M
2024-09-12 22.24 22.24 22.24 22.24 0.0M
2024-09-11 22.37 22.37 22.00 22.16 0.0M
2024-09-10 22.73 22.73 22.65 22.65 0.0M
2024-09-09 22.80 22.80 22.80 22.80 0.0M
2024-09-06 22.24 22.76 22.24 22.76 0.0M
2024-09-05 22.78 23.00 22.56 22.56 0.0M
2024-09-04 22.31 22.95 22.31 22.95 0.0M
2024-09-03 23.12 23.12 22.55 22.55 0.0M
2024-09-02 22.64 22.64 22.64 22.64 0.0M
2024-08-30 22.60 22.82 22.60 22.82 0.0M
2024-08-29 22.06 22.73 22.06 22.73 0.0M
2024-08-28 22.51 22.55 22.06 22.06 0.0M
2024-08-27 22.38 22.54 22.38 22.54 0.0M
2024-08-26 22.46 22.46 22.46 22.46 0.0M
2024-08-23 21.49 22.49 21.49 22.49 0.0M
2024-08-22 21.80 21.80 21.62 21.62 0.0M
2024-08-21 21.63 21.94 21.63 21.94 0.0M
2024-08-20 22.86 22.86 21.70 21.70 0.0M
2024-08-19 22.82 22.90 22.82 22.90 0.0M
2024-08-16 23.12 23.12 23.08 23.08 0.0M
2024-08-15 22.26 23.32 22.26 23.32 0.0M
2024-08-14 22.17 22.30 22.17 22.30 0.0M
2024-08-13 21.74 21.74 21.74 21.74 0.0M
2024-08-12 21.84 21.84 21.80 21.80 0.0M
2024-08-09 22.05 22.12 22.05 22.12 0.0M
2024-08-08 21.41 21.78 21.41 21.78 0.0M
2024-08-07 21.99 21.99 21.73 21.73 0.0M
2024-08-06 22.25 22.25 22.21 22.21 0.0M
2024-08-05 22.64 22.64 22.64 22.64 0.0M
2024-08-02 24.28 24.28 24.28 24.28 0.0M
2024-08-01 24.82 24.91 24.82 24.90 0.0M
2024-07-31 24.53 25.10 24.53 25.10 0.0M
2024-07-30 24.19 24.73 24.19 24.73 0.0M
2024-07-29 24.13 24.34 24.13 24.34 0.0M
2024-07-26 24.16 24.16 24.16 24.16 0.0M
2024-07-25 23.93 23.93 23.93 23.93 0.0M
2024-07-24 23.81 24.16 23.81 24.16 0.0M
2024-07-23 23.99 24.04 23.99 24.04 0.0M
2024-07-22 23.97 23.97 23.97 23.97 0.0M
2024-07-19 23.92 23.92 23.92 23.92 0.0M
2024-07-18 24.91 24.91 24.15 24.15 0.0M
2024-07-17 24.23 25.07 24.23 25.07 0.0M
2024-07-16 23.19 24.34 23.19 24.34 0.0M
2024-07-15 23.21 23.21 23.21 23.21 0.0M
2024-07-12 23.27 23.39 23.27 23.39 0.0M
2024-07-11 22.25 23.56 22.25 23.56 0.0M
2024-07-10 22.09 22.43 22.09 22.43 0.0M
2024-07-09 22.52 22.52 22.32 22.32 0.0M
2024-07-08 22.61 22.61 22.61 22.61 0.0M
2024-07-05 22.71 22.71 22.63 22.63 0.0M
2024-07-04 22.75 22.75 22.71 22.71 0.0M
2024-07-03 22.46 22.86 22.46 22.86 0.0M
2024-07-02 22.61 22.70 22.61 22.70 0.0M
2024-07-01 22.93 22.93 22.93 22.93 0.0M
2024-06-28 23.22 23.86 23.02 23.02 0.0M
2024-06-27 23.23 23.51 23.23 23.51 0.0M
2024-06-26 23.10 23.39 23.10 23.39 0.0M
2024-06-25 23.65 23.65 23.33 23.33 0.0M
2024-06-24 23.65 23.74 23.65 23.74 0.0M
2024-06-21 23.65 24.06 23.65 24.06 0.0M
2024-06-20 23.65 23.67 23.65 23.67 0.0M
2024-06-19 23.62 23.62 23.61 23.61 0.0M
2024-06-18 23.66 23.90 23.66 23.80 0.0M
2024-06-17 24.13 24.13 23.75 23.75 0.0M
2024-06-14 24.57 24.57 24.57 24.57 0.0M
2024-06-13 24.74 24.75 24.74 24.75 0.0M
2024-06-12 24.83 24.91 24.83 24.91 0.0M
2024-06-11 24.89 24.98 24.89 24.98 0.0M
2024-06-10 25.56 25.56 25.56 25.56 0.0M
2024-06-07 25.23 25.56 25.23 25.56 0.0M
2024-06-06 25.10 25.31 25.10 25.31 0.0M
2024-06-05 25.24 25.33 25.24 25.33 0.0M
2024-06-04 25.72 25.72 25.49 25.49 0.0M
2024-06-03 25.54 25.54 25.54 25.54 0.0M
2024-05-31 25.37 25.37 25.37 25.37 0.0M
2024-05-30 24.89 25.35 24.89 25.35 0.0M
2024-05-29 25.09 25.09 24.94 24.94 0.0M
2024-05-28 25.10 25.40 25.10 25.40 0.0M
2024-05-27 25.23 25.23 25.23 25.23 0.0M
2024-05-24 25.28 25.30 25.28 25.30 0.0M
2024-05-23 25.64 25.64 25.36 25.36 0.0M
2024-05-22 25.66 25.66 25.65 25.65 0.0M
2024-05-21 25.57 25.83 25.57 25.83 0.0M
2024-05-20 25.73 25.73 25.73 25.73 0.0M
2024-05-17 25.83 25.83 25.83 25.83 0.0M
2024-05-16 26.01 26.04 26.01 26.04 0.0M
2024-05-15 25.68 26.26 25.68 26.26 0.0M
2024-05-14 25.81 25.81 25.78 25.78 0.0M
2024-05-13 25.62 25.62 25.62 25.62 0.0M
2024-05-10 26.54 26.54 25.86 25.86 0.0M
2024-05-09 25.59 25.59 25.59 25.59 0.0M
2024-05-08 25.99 26.46 25.82 25.82 0.0M
2024-05-07 25.99 26.28 25.99 26.28 0.0M
2024-05-06 26.03 26.03 26.03 26.03 0.0M
2024-05-03 26.31 26.89 25.96 25.96 0.0M
2024-05-02 27.81 27.81 27.30 27.30 0.0M
2024-04-30 28.33 28.33 28.06 28.06 0.0M
2024-04-29 28.27 28.54 28.27 28.54 0.0M
2024-04-26 28.02 28.54 28.02 28.54 0.0M
2024-04-25 28.46 28.46 28.19 28.19 0.0M
2024-04-24 28.56 28.73 28.56 28.73 0.0M
2024-04-23 28.22 28.66 28.22 28.66 0.0M
2024-04-22 28.40 28.58 28.40 28.58 0.0M
2024-04-19 28.31 28.50 28.31 28.50 0.0M
2024-04-18 28.19 28.19 28.16 28.16 0.0M
2024-04-17 28.66 28.66 28.50 28.50 0.0M
2024-04-16 28.74 29.08 28.74 29.08 0.0M
2024-04-15 29.17 29.17 29.17 29.17 0.0M
2024-04-12 29.71 29.71 29.71 29.71 0.0M
2024-04-11 29.84 29.84 29.68 29.68 0.0M
2024-04-10 29.99 29.99 29.92 29.92 0.0M
2024-04-09 29.34 30.25 29.34 30.25 0.0M
2024-04-08 29.48 29.48 29.48 29.48 0.0M
2024-04-05 29.17 29.69 29.17 29.69 0.0M
2024-04-04 29.10 29.36 29.10 29.36 0.0M
2024-04-03 29.67 29.80 29.37 29.37 0.0M
2024-04-02 29.66 29.69 29.66 29.69 0.0M
2024-03-28 30.76 30.78 30.66 30.66 0.0M
2024-03-27 29.72 30.68 29.72 30.68 0.0M
2024-03-26 30.08 30.08 29.92 29.92 0.0M
2024-03-25 30.08 30.22 30.08 30.22 0.0M
2024-03-22 30.66 30.66 30.20 30.20 0.0M
2024-03-21 30.30 30.72 30.30 30.72 0.0M
2024-03-20 30.22 30.40 30.22 30.40 0.0M
2024-03-19 30.18 30.42 30.18 30.40 0.0M
2024-03-18 29.94 29.94 29.94 29.94 0.0M
2024-03-15 30.08 30.08 29.96 29.96 0.0M
2024-03-14 31.46 31.46 30.22 30.22 0.0M
2024-03-13 30.54 31.36 30.54 31.36 0.0M
2024-03-12 30.40 30.66 30.40 30.66 0.0M
2024-03-11 30.66 30.66 30.52 30.52 0.0M
2024-03-08 30.16 30.76 30.16 30.76 0.0M
2024-03-07 30.26 30.46 30.26 30.46 0.0M
2024-03-06 30.32 30.72 30.32 30.58 0.0M
2024-03-05 30.30 30.52 30.30 30.52 0.0M
2024-03-04 30.14 30.14 30.14 30.14 0.0M
2024-03-01 29.94 30.56 29.94 30.56 0.0M
2024-02-29 31.06 31.06 30.02 30.02 0.0M
2024-02-28 30.76 31.38 30.62 30.62 0.0M
2024-02-27 30.72 30.90 30.72 30.90 0.0M
2024-02-26 30.94 30.94 30.94 30.94 0.0M
2024-02-23 30.68 31.32 30.68 31.32 0.0M
2024-02-22 30.24 30.98 30.24 30.98 0.0M
2024-02-21 30.82 30.82 30.42 30.42 0.0M
2024-02-20 30.78 31.10 30.78 31.10 0.0M
2024-02-19 30.84 30.84 30.84 30.84 0.0M
2024-02-16 31.10 31.10 31.02 31.02 0.0M
2024-02-15 30.18 31.22 30.18 31.22 0.0M
2024-02-14 30.02 30.28 30.02 30.28 0.0M
2024-02-13 30.76 30.76 30.14 30.14 0.0M
2024-02-12 30.04 31.02 30.04 31.02 0.0M
2024-02-09 30.42 30.42 30.30 30.30 0.0M
2024-02-08 30.94 30.94 30.64 30.64 0.0M
2024-02-07 31.40 31.40 31.16 31.16 0.0M
2024-02-06 30.68 30.68 30.68 30.68 0.0M
2024-02-05 31.30 31.30 31.30 31.30 0.0M
2024-02-02 31.56 31.62 31.56 31.62 0.0M
2024-02-01 31.90 31.90 31.84 31.84 0.0M
2024-01-31 32.10 32.14 32.10 32.14 0.0M
2024-01-30 32.34 32.34 32.14 32.14 0.0M
2024-01-29 31.88 32.54 31.88 32.54 0.0M
2024-01-26 31.92 32.08 31.92 32.08 0.0M
2024-01-25 31.58 32.20 31.58 32.20 0.0M
2024-01-24 32.36 32.36 31.68 31.68 0.0M
2024-01-23 32.90 32.90 32.62 32.62 0.0M
2024-01-22 32.44 32.44 32.44 32.44 0.0M
2024-01-19 32.68 32.74 32.68 32.74 0.0M
2024-01-18 32.30 32.96 32.30 32.96 0.0M
2024-01-17 32.60 32.60 32.52 32.52 0.0M
2024-01-16 32.98 33.66 32.96 32.96 0.0M
2024-01-15 33.02 33.02 33.02 33.02 0.0M
2024-01-12 32.94 33.30 32.94 33.30 0.0M
2024-01-11 33.80 33.80 33.20 33.20 0.0M
2024-01-10 33.04 34.02 33.04 34.02 0.0M
2024-01-09 32.40 33.32 32.40 33.32 0.0M
2024-01-08 31.90 31.90 31.90 31.90 0.0M
2024-01-05 32.32 32.32 32.26 32.26 0.0M
2024-01-04 32.26 32.26 32.26 32.26 0.0M
2024-01-03 32.16 32.16 31.78 31.78 0.0M
2024-01-02 31.94 32.40 31.94 32.40 0.0M