20,930$
-0,48%
Echtzeit-Aktienkurs Envista Holdings Corp
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 21,12 | 21,12 | 20,73 | 20,93 | -0,48% | 4.251.331,00 |
| 18.09.2025 | 21,10 | 21,25 | 20,71 | 21,03 | 0,24% | 2.708.006,00 |
| 17.09.2025 | 21,12 | 21,63 | 20,80 | 20,98 | -0,57% | 1.864.056,00 |
| 16.09.2025 | 21,26 | 21,32 | 20,71 | 21,10 | -0,14% | 1.973.125,00 |
| 15.09.2025 | 21,10 | 21,26 | 20,87 | 21,13 | 0,57% | 1.349.744,00 |
| 12.09.2025 | 21,51 | 21,51 | 20,98 | 21,01 | -2,78% | 1.223.510,00 |
| 11.09.2025 | 20,82 | 21,63 | 20,69 | 21,61 | 4,04% | 1.536.910,00 |
| 10.09.2025 | 20,90 | 21,45 | 20,60 | 20,77 | -0,19% | 1.757.205,00 |
| 09.09.2025 | 21,05 | 21,14 | 20,78 | 20,81 | -1,61% | 1.242.318,00 |
| 08.09.2025 | 21,32 | 21,39 | 20,91 | 21,15 | -0,75% | 1.430.477,00 |
| 05.09.2025 | 20,85 | 21,45 | 20,74 | 21,31 | 2,55% | 1.910.078,00 |
| 04.09.2025 | 20,34 | 20,80 | 20,06 | 20,78 | 2,36% | 2.587.152,00 |
| 03.09.2025 | 20,64 | 20,83 | 20,17 | 20,30 | -2,03% | 1.828.786,00 |
| 02.09.2025 | 20,73 | 20,91 | 20,55 | 20,72 | -2,17% | 1.009.049,00 |
| 29.08.2025 | 21,25 | 21,41 | 20,97 | 21,18 | -0,33% | 1.038.714,00 |
| 28.08.2025 | 21,27 | 21,28 | 20,97 | 21,25 | 0,05% | 896.599,00 |
| 27.08.2025 | 21,06 | 21,44 | 20,91 | 21,24 | 0,47% | 2.763.491,00 |
| 26.08.2025 | 21,16 | 21,48 | 21,04 | 21,14 | 0,09% | 1.299.166,00 |
| 25.08.2025 | 21,53 | 21,63 | 21,11 | 21,12 | -2,76% | 1.140.758,00 |
| 22.08.2025 | 20,74 | 21,73 | 20,56 | 21,72 | 6,16% | 1.558.799,00 |
| 21.08.2025 | 20,50 | 20,69 | 20,37 | 20,46 | -1,25% | 855.983,00 |
| 20.08.2025 | 20,70 | 20,86 | 20,51 | 20,72 | 0,05% | 1.218.861,00 |
| 19.08.2025 | 20,76 | 21,09 | 20,61 | 20,71 | -0,29% | 1.184.091,00 |
| 18.08.2025 | 20,86 | 20,86 | 20,50 | 20,77 | 0,63% | 2.172.864,00 |
| 15.08.2025 | 20,96 | 21,01 | 20,60 | 20,64 | -0,86% | 1.690.497,00 |
| 14.08.2025 | 21,15 | 21,15 | 20,59 | 20,82 | -3,43% | 2.012.134,00 |
| 13.08.2025 | 20,94 | 21,59 | 20,94 | 21,56 | 3,21% | 2.098.015,00 |
| 12.08.2025 | 20,37 | 21,00 | 20,26 | 20,89 | 3,62% | 1.717.879,00 |
| 11.08.2025 | 20,31 | 20,69 | 20,16 | 20,16 | -0,40% | 1.696.857,00 |
| 08.08.2025 | 20,15 | 20,34 | 19,94 | 20,24 | 0,75% | 1.698.275,00 |
| 07.08.2025 | 19,93 | 20,27 | 19,56 | 20,09 | 1,93% | 1.802.475,00 |
| 06.08.2025 | 20,15 | 20,40 | 19,35 | 19,71 | -1,79% | 2.571.852,00 |
| 05.08.2025 | 20,59 | 20,59 | 19,80 | 20,07 | -2,00% | 2.534.638,00 |
| 04.08.2025 | 21,08 | 21,15 | 20,36 | 20,48 | -1,68% | 3.076.392,00 |
| 01.08.2025 | 20,24 | 20,92 | 19,73 | 20,83 | 10,27% | 6.349.513,00 |
| 31.07.2025 | 19,52 | 19,63 | 18,77 | 18,89 | -5,36% | 7.447.996,00 |
| 30.07.2025 | 20,17 | 20,42 | 19,87 | 19,96 | -1,67% | 2.314.830,00 |
| 29.07.2025 | 20,75 | 20,79 | 20,22 | 20,30 | -2,12% | 2.906.939,00 |
| 28.07.2025 | 20,79 | 21,02 | 20,55 | 20,74 | -0,29% | 1.935.031,00 |
| 25.07.2025 | 20,77 | 20,92 | 20,37 | 20,80 | 0,63% | 2.277.906,00 |
| 24.07.2025 | 20,83 | 20,94 | 20,57 | 20,67 | -0,39% | 2.293.082,00 |
| 23.07.2025 | 20,25 | 20,96 | 20,22 | 20,75 | 3,54% | 2.140.760,00 |
| 22.07.2025 | 19,61 | 20,20 | 19,56 | 20,04 | 2,93% | 2.457.140,00 |
| 21.07.2025 | 19,86 | 19,98 | 19,44 | 19,47 | -0,21% | 1.550.670,00 |
| 18.07.2025 | 19,93 | 19,97 | 19,33 | 19,51 | -1,22% | 1.980.932,00 |
| 17.07.2025 | 19,71 | 19,85 | 19,62 | 19,75 | 0,15% | 1.189.384,00 |
| 16.07.2025 | 19,98 | 19,98 | 19,40 | 19,72 | -0,45% | 1.684.466,00 |
| 15.07.2025 | 20,18 | 20,27 | 19,68 | 19,81 | -1,10% | 2.076.549,00 |
| 14.07.2025 | 19,96 | 20,19 | 19,79 | 20,03 | -0,84% | 1.441.094,00 |
| 11.07.2025 | 20,51 | 20,60 | 20,17 | 20,20 | -2,51% | 1.855.616,00 |
| 10.07.2025 | 20,45 | 21,08 | 20,28 | 20,72 | 1,67% | 2.319.147,00 |
| 09.07.2025 | 20,29 | 20,58 | 20,01 | 20,38 | 1,14% | 1.738.582,00 |
| 08.07.2025 | 19,80 | 20,49 | 19,73 | 20,15 | 2,44% | 1.657.740,00 |
| 07.07.2025 | 20,16 | 20,43 | 19,62 | 19,67 | -3,53% | 2.287.313,00 |
| 03.07.2025 | 20,18 | 20,50 | 20,02 | 20,39 | 1,09% | 1.002.871,00 |
| 02.07.2025 | 19,94 | 20,28 | 19,76 | 20,17 | 0,75% | 2.094.925,00 |
| 01.07.2025 | 19,41 | 20,43 | 19,32 | 20,02 | 2,46% | 2.676.165,00 |
| 30.06.2025 | 19,57 | 19,81 | 19,43 | 19,54 | -0,66% | 2.020.253,00 |
| 27.06.2025 | 19,56 | 19,91 | 19,47 | 19,67 | 0,10% | 2.564.813,00 |
| 26.06.2025 | 19,45 | 19,71 | 19,31 | 19,65 | 1,55% | 1.334.347,00 |
| 25.06.2025 | 19,10 | 19,45 | 18,86 | 19,35 | 2,16% | 1.566.868,00 |
| 24.06.2025 | 19,07 | 19,17 | 18,72 | 18,94 | 0,21% | 1.934.259,00 |
| 23.06.2025 | 18,75 | 19,00 | 18,32 | 18,90 | 0,05% | 2.192.850,00 |
| 20.06.2025 | 18,82 | 19,12 | 18,47 | 18,89 | 1,50% | 3.200.221,00 |
| 18.06.2025 | 18,41 | 18,82 | 18,25 | 18,61 | 0,98% | 1.604.863,00 |
| 17.06.2025 | 18,83 | 18,96 | 18,28 | 18,43 | -2,90% | 1.810.448,00 |
| 16.06.2025 | 18,61 | 19,07 | 18,39 | 18,98 | 2,87% | 1.787.485,00 |
| 13.06.2025 | 18,52 | 18,76 | 18,25 | 18,45 | -2,23% | 1.656.692,00 |
| 12.06.2025 | 19,12 | 19,18 | 18,80 | 18,87 | -1,87% | 1.359.519,00 |
| 11.06.2025 | 19,26 | 19,41 | 19,00 | 19,23 | 0,47% | 1.944.611,00 |
| 10.06.2025 | 19,00 | 19,46 | 18,98 | 19,14 | 0,63% | 1.896.077,00 |
| 09.06.2025 | 18,84 | 19,33 | 18,81 | 19,02 | 1,55% | 1.758.736,00 |
| 06.06.2025 | 18,95 | 19,12 | 18,65 | 18,73 | 0,27% | 1.271.354,00 |
| 05.06.2025 | 18,76 | 18,90 | 18,56 | 18,68 | -0,37% | 1.189.276,00 |
| 04.06.2025 | 18,82 | 18,95 | 18,49 | 18,75 | 0,11% | 1.611.408,00 |
| 03.06.2025 | 18,18 | 18,79 | 17,91 | 18,73 | 3,48% | 3.337.472,00 |
| 02.06.2025 | 18,23 | 18,27 | 17,78 | 18,10 | -0,93% | 1.676.340,00 |
| 30.05.2025 | 18,36 | 18,53 | 18,05 | 18,27 | -1,03% | 2.560.792,00 |
| 29.05.2025 | 18,64 | 18,72 | 18,19 | 18,46 | -0,38% | 3.751.961,00 |
| 28.05.2025 | 18,03 | 18,55 | 17,87 | 18,53 | 2,94% | 4.156.939,00 |
| 27.05.2025 | 17,03 | 18,07 | 17,03 | 18,00 | 7,66% | 3.576.957,00 |
| 23.05.2025 | 16,51 | 16,79 | 16,51 | 16,72 | -0,89% | 2.062.553,00 |
| 22.05.2025 | 16,54 | 17,07 | 16,41 | 16,87 | 1,38% | 2.452.399,00 |
| 21.05.2025 | 17,50 | 17,67 | 16,63 | 16,64 | -6,36% | 2.116.348,00 |
| 20.05.2025 | 17,58 | 18,04 | 17,58 | 17,77 | 0,40% | 4.915.113,00 |
| 19.05.2025 | 18,02 | 18,06 | 17,67 | 17,70 | -3,12% | 2.567.321,00 |
| 16.05.2025 | 18,05 | 18,29 | 17,93 | 18,27 | 1,00% | 1.826.868,00 |
| 15.05.2025 | 17,86 | 18,16 | 17,59 | 18,09 | 0,89% | 2.345.739,00 |
| 14.05.2025 | 18,55 | 18,55 | 17,89 | 17,93 | -3,65% | 3.026.922,00 |
| 13.05.2025 | 18,59 | 18,84 | 18,49 | 18,61 | 0,32% | 1.212.792,00 |
| 12.05.2025 | 18,74 | 19,30 | 18,32 | 18,55 | 5,46% | 2.376.897,00 |
| 09.05.2025 | 17,78 | 17,83 | 17,47 | 17,59 | -1,01% | 1.751.523,00 |
| 08.05.2025 | 16,82 | 18,07 | 16,82 | 17,77 | 5,52% | 2.280.342,00 |
| 07.05.2025 | 16,36 | 16,87 | 16,33 | 16,84 | 2,75% | 2.322.674,00 |
| 06.05.2025 | 16,80 | 16,80 | 16,32 | 16,39 | -3,42% | 2.351.645,00 |
| 05.05.2025 | 16,93 | 17,07 | 16,29 | 16,97 | -0,12% | 2.712.943,00 |
| 02.05.2025 | 17,10 | 17,59 | 16,56 | 16,99 | 3,98% | 3.541.451,00 |
| 01.05.2025 | 16,25 | 16,61 | 15,99 | 16,34 | 1,62% | 5.837.103,00 |
| 30.04.2025 | 15,82 | 16,10 | 15,49 | 16,08 | -0,74% | 4.760.154,00 |
| 29.04.2025 | 15,97 | 16,45 | 15,82 | 16,20 | 1,50% | 1.818.242,00 |