25,900$
-0,92%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 25,79 | 26,40 | 25,76 | 25,84 | -1,15% | 1.733.192,00 |
| 25.03.2026 | 26,09 | 26,63 | 25,53 | 26,14 | 0,42% | 1.935.872,00 |
| 24.03.2026 | 25,53 | 26,31 | 25,43 | 26,03 | 0,81% | 1.610.566,00 |
| 23.03.2026 | 25,79 | 26,55 | 25,45 | 25,82 | 3,74% | 2.231.573,00 |
| 20.03.2026 | 25,16 | 25,46 | 24,62 | 24,89 | -1,46% | 2.318.107,00 |
| 19.03.2026 | 24,97 | 25,50 | 24,70 | 25,26 | 0,16% | 2.052.722,00 |
| 18.03.2026 | 25,54 | 25,85 | 25,10 | 25,22 | -3,19% | 2.156.491,00 |
| 17.03.2026 | 25,32 | 26,09 | 25,25 | 26,05 | 4,12% | 2.600.049,00 |
| 16.03.2026 | 24,99 | 25,54 | 24,57 | 25,02 | 1,67% | 2.469.747,00 |
| 13.03.2026 | 25,65 | 25,82 | 24,24 | 24,61 | -3,26% | 3.279.990,00 |
| 12.03.2026 | 26,04 | 26,35 | 25,30 | 25,44 | -4,40% | 1.967.945,00 |
| 11.03.2026 | 25,93 | 26,81 | 25,73 | 26,61 | 2,35% | 2.850.815,00 |
| 10.03.2026 | 26,82 | 26,90 | 25,96 | 26,00 | -2,62% | 2.873.884,00 |
| 09.03.2026 | 26,40 | 26,78 | 25,51 | 26,70 | -0,60% | 2.656.347,00 |
| 06.03.2026 | 27,39 | 27,60 | 26,73 | 26,86 | -3,83% | 2.878.784,00 |
| 05.03.2026 | 28,03 | 28,65 | 27,69 | 27,93 | -1,76% | 1.947.841,00 |
| 04.03.2026 | 28,96 | 29,00 | 28,28 | 28,43 | -0,84% | 1.270.767,00 |
| 03.03.2026 | 28,37 | 28,95 | 27,78 | 28,67 | -2,62% | 2.717.149,00 |
| 02.03.2026 | 28,84 | 29,66 | 28,62 | 29,44 | 0,79% | 2.440.029,00 |
| 27.02.2026 | 28,83 | 29,62 | 27,88 | 29,21 | -0,31% | 2.414.611,00 |
| 26.02.2026 | 29,81 | 29,94 | 29,20 | 29,30 | -0,98% | 2.842.979,00 |
| 25.02.2026 | 29,55 | 29,86 | 29,25 | 29,59 | 0,54% | 2.586.644,00 |
| 24.02.2026 | 28,96 | 29,65 | 28,96 | 29,43 | 1,55% | 2.273.453,00 |
| 23.02.2026 | 29,00 | 29,25 | 28,46 | 28,98 | -0,48% | 2.277.970,00 |
| 20.02.2026 | 28,55 | 29,20 | 28,18 | 29,12 | 1,39% | 2.625.112,00 |
| 19.02.2026 | 28,50 | 29,10 | 28,37 | 28,72 | 0,77% | 2.459.633,00 |
| 18.02.2026 | 28,01 | 28,78 | 28,01 | 28,50 | 1,53% | 3.598.896,00 |
| 17.02.2026 | 28,82 | 29,14 | 27,96 | 28,07 | -3,11% | 3.199.878,00 |
| 13.02.2026 | 29,00 | 29,27 | 28,72 | 28,97 | 0,70% | 2.193.354,00 |
| 12.02.2026 | 30,09 | 30,26 | 28,47 | 28,77 | -4,92% | 4.347.508,00 |
| 11.02.2026 | 30,22 | 30,42 | 29,53 | 30,26 | 0,30% | 3.500.017,00 |
| 10.02.2026 | 29,53 | 30,36 | 29,14 | 30,17 | 2,76% | 3.986.849,00 |
| 09.02.2026 | 29,13 | 29,82 | 28,78 | 29,36 | 0,89% | 4.899.329,00 |
| 06.02.2026 | 27,91 | 29,28 | 26,74 | 29,10 | 17,77% | 9.981.076,00 |
| 05.02.2026 | 23,78 | 25,08 | 23,70 | 24,71 | 4,44% | 9.458.614,00 |
| 04.02.2026 | 23,26 | 24,09 | 23,12 | 23,66 | 3,27% | 3.336.298,00 |
| 03.02.2026 | 23,36 | 23,69 | 22,75 | 22,91 | -1,50% | 3.309.191,00 |
| 02.02.2026 | 23,32 | 23,60 | 23,06 | 23,26 | -0,89% | 4.978.703,00 |
| 30.01.2026 | 23,33 | 23,59 | 22,98 | 23,47 | 0,34% | 3.283.939,00 |
| 29.01.2026 | 24,17 | 24,22 | 22,96 | 23,39 | -2,87% | 3.326.998,00 |
| 28.01.2026 | 24,11 | 24,27 | 23,69 | 24,08 | -0,12% | 2.676.215,00 |
| 27.01.2026 | 23,94 | 24,48 | 23,72 | 24,11 | 0,25% | 1.717.810,00 |
| 26.01.2026 | 23,86 | 24,35 | 23,70 | 24,05 | 0,88% | 1.946.918,00 |
| 23.01.2026 | 24,30 | 24,66 | 23,81 | 23,84 | -2,34% | 1.753.493,00 |
| 22.01.2026 | 24,79 | 25,08 | 24,32 | 24,41 | -1,05% | 1.843.475,00 |
| 21.01.2026 | 24,63 | 24,84 | 24,35 | 24,67 | 1,36% | 2.559.024,00 |
| 20.01.2026 | 25,29 | 25,29 | 24,27 | 24,34 | -3,57% | 2.659.089,00 |
| 16.01.2026 | 24,70 | 25,41 | 24,63 | 25,24 | 2,23% | 4.039.522,00 |
| 15.01.2026 | 24,17 | 24,85 | 23,96 | 24,69 | 2,02% | 3.660.848,00 |
| 14.01.2026 | 23,18 | 24,25 | 23,05 | 24,20 | 4,18% | 3.126.502,00 |
| 13.01.2026 | 23,44 | 23,51 | 23,04 | 23,23 | -0,64% | 1.746.310,00 |
| 12.01.2026 | 23,45 | 23,68 | 22,72 | 23,38 | -1,06% | 3.130.493,00 |
| 09.01.2026 | 23,60 | 23,97 | 23,09 | 23,63 | 0,04% | 2.500.429,00 |
| 08.01.2026 | 22,91 | 23,71 | 22,91 | 23,62 | 3,01% | 1.875.474,00 |
| 07.01.2026 | 23,27 | 23,52 | 22,64 | 22,93 | -1,21% | 2.667.482,00 |
| 06.01.2026 | 22,53 | 23,33 | 22,46 | 23,21 | 2,93% | 2.218.773,00 |
| 05.01.2026 | 21,68 | 22,61 | 21,63 | 22,55 | 3,96% | 1.734.326,00 |
| 02.01.2026 | 21,85 | 22,00 | 21,58 | 21,69 | -0,09% | 1.395.582,00 |
| 31.12.2025 | 21,90 | 22,01 | 21,70 | 21,71 | -0,91% | 1.216.835,00 |
| 30.12.2025 | 21,80 | 22,04 | 21,80 | 21,91 | 0,46% | 1.400.877,00 |
| 29.12.2025 | 21,95 | 22,14 | 21,72 | 21,81 | -0,82% | 1.463.514,00 |
| 26.12.2025 | 21,83 | 22,05 | 21,76 | 21,99 | -0,05% | 1.300.128,00 |
| 24.12.2025 | 21,98 | 22,11 | 21,82 | 22,00 | 0,59% | 589.730,00 |
| 23.12.2025 | 22,25 | 22,30 | 21,69 | 21,87 | -2,54% | 2.266.306,00 |
| 22.12.2025 | 22,28 | 22,67 | 22,28 | 22,44 | 0,72% | 2.278.209,00 |
| 19.12.2025 | 22,19 | 22,40 | 21,99 | 22,28 | 0,13% | 4.234.320,00 |
| 18.12.2025 | 22,10 | 22,44 | 22,00 | 22,25 | 1,83% | 3.559.788,00 |
| 17.12.2025 | 21,88 | 22,03 | 21,59 | 21,85 | -0,23% | 2.550.992,00 |
| 16.12.2025 | 22,01 | 22,23 | 21,53 | 21,90 | -0,73% | 3.046.563,00 |
| 15.12.2025 | 22,15 | 22,40 | 21,91 | 22,06 | 0,41% | 2.266.901,00 |
| 12.12.2025 | 22,18 | 22,30 | 21,76 | 21,97 | -0,77% | 2.048.282,00 |
| 11.12.2025 | 22,17 | 22,43 | 21,99 | 22,14 | 0,18% | 2.143.027,00 |
| 10.12.2025 | 20,73 | 22,48 | 20,73 | 22,10 | 7,18% | 4.484.758,00 |
| 09.12.2025 | 20,24 | 21,07 | 19,89 | 20,62 | 3,05% | 2.620.554,00 |
| 08.12.2025 | 20,23 | 20,42 | 19,99 | 20,01 | -1,09% | 1.966.230,00 |
| 05.12.2025 | 20,16 | 20,46 | 20,03 | 20,23 | 0,50% | 2.412.001,00 |
| 04.12.2025 | 20,36 | 20,53 | 20,05 | 20,13 | -1,56% | 1.838.533,00 |
| 03.12.2025 | 20,32 | 20,57 | 20,24 | 20,45 | 1,34% | 2.124.982,00 |
| 02.12.2025 | 20,82 | 20,82 | 20,17 | 20,18 | -2,84% | 2.443.190,00 |
| 01.12.2025 | 20,60 | 20,89 | 20,60 | 20,77 | -0,62% | 1.214.949,00 |
| 28.11.2025 | 20,95 | 21,10 | 20,83 | 20,90 | -0,43% | 570.064,00 |
| 26.11.2025 | 21,03 | 21,13 | 20,81 | 20,99 | -0,29% | 1.419.453,00 |
| 25.11.2025 | 20,30 | 21,07 | 20,22 | 21,05 | 4,21% | 2.435.775,00 |
| 24.11.2025 | 19,92 | 20,47 | 19,67 | 20,20 | 1,56% | 2.094.189,00 |
| 21.11.2025 | 19,17 | 20,16 | 19,17 | 19,89 | 4,08% | 1.918.418,00 |
| 20.11.2025 | 19,08 | 19,32 | 18,90 | 19,11 | 0,84% | 1.674.876,00 |
| 19.11.2025 | 19,11 | 19,25 | 18,79 | 18,95 | -0,94% | 1.704.301,00 |
| 18.11.2025 | 19,08 | 19,26 | 18,77 | 19,13 | 0,10% | 1.511.149,00 |
| 17.11.2025 | 19,25 | 19,49 | 18,99 | 19,11 | -1,49% | 1.563.579,00 |
| 14.11.2025 | 19,68 | 19,84 | 19,35 | 19,40 | -2,46% | 1.647.682,00 |
| 13.11.2025 | 19,86 | 20,27 | 19,83 | 19,89 | -1,14% | 1.514.206,00 |
| 12.11.2025 | 20,31 | 20,45 | 20,06 | 20,12 | -0,45% | 1.667.005,00 |
| 11.11.2025 | 20,09 | 20,48 | 19,86 | 20,21 | 0,80% | 1.438.030,00 |
| 10.11.2025 | 19,55 | 20,13 | 19,47 | 20,05 | 3,08% | 1.567.775,00 |
| 07.11.2025 | 19,36 | 19,75 | 19,36 | 19,45 | -0,15% | 2.856.515,00 |
| 06.11.2025 | 19,94 | 20,10 | 19,40 | 19,48 | -3,33% | 1.773.600,00 |
| 05.11.2025 | 20,08 | 20,19 | 19,51 | 20,15 | 0,00% | 2.035.562,00 |
| 04.11.2025 | 19,95 | 20,28 | 19,75 | 20,15 | 0,30% | 2.491.543,00 |
| 03.11.2025 | 20,06 | 20,67 | 19,85 | 20,09 | -1,28% | 3.705.475,00 |
| 31.10.2025 | 20,12 | 20,37 | 18,93 | 20,35 | 1,04% | 4.988.070,00 |