20,990$
-1,36%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 21,05 | 21,22 | 20,86 | 20,99 | -1,36% | 146.203,00 |
| 04.11.2024 | 21,03 | 21,58 | 20,96 | 21,28 | 1,62% | 2.285.061,00 |
| 01.11.2024 | 21,06 | 21,28 | 20,69 | 20,94 | -0,14% | 2.955.564,00 |
| 31.10.2024 | 22,00 | 23,00 | 20,93 | 20,97 | 9,05% | 6.325.138,00 |
| 30.10.2024 | 18,69 | 19,57 | 18,65 | 19,23 | 2,34% | 4.084.616,00 |
| 29.10.2024 | 19,08 | 19,30 | 18,72 | 18,79 | -2,29% | 2.052.693,00 |
| 28.10.2024 | 18,99 | 19,47 | 18,99 | 19,23 | 1,80% | 2.287.732,00 |
| 25.10.2024 | 19,08 | 19,32 | 18,80 | 18,89 | -0,68% | 1.891.877,00 |
| 24.10.2024 | 19,24 | 19,75 | 18,98 | 19,02 | -0,37% | 2.770.818,00 |
| 23.10.2024 | 18,59 | 19,09 | 18,36 | 19,09 | 2,30% | 2.715.107,00 |
| 22.10.2024 | 18,59 | 18,69 | 18,36 | 18,66 | 0,48% | 1.727.841,00 |
| 21.10.2024 | 18,83 | 19,00 | 18,54 | 18,57 | -1,64% | 1.650.071,00 |
| 18.10.2024 | 18,39 | 18,95 | 18,28 | 18,88 | 3,34% | 1.465.230,00 |
| 17.10.2024 | 18,10 | 18,30 | 17,89 | 18,27 | 0,50% | 971.605,00 |
| 16.10.2024 | 17,80 | 18,38 | 17,72 | 18,18 | 2,71% | 1.370.889,00 |
| 15.10.2024 | 17,91 | 18,12 | 17,64 | 17,70 | -0,78% | 2.444.164,00 |
| 14.10.2024 | 18,10 | 18,19 | 17,84 | 17,84 | -1,60% | 1.631.982,00 |
| 11.10.2024 | 17,93 | 18,17 | 17,85 | 18,13 | 1,17% | 1.934.286,00 |
| 10.10.2024 | 17,97 | 18,16 | 17,79 | 17,92 | -1,10% | 1.528.852,00 |
| 09.10.2024 | 18,15 | 18,39 | 17,92 | 18,12 | -0,44% | 1.599.395,00 |
| 08.10.2024 | 18,11 | 18,62 | 18,11 | 18,20 | -0,27% | 1.250.681,00 |
| 07.10.2024 | 18,75 | 18,77 | 18,08 | 18,25 | -3,08% | 2.294.350,00 |
| 04.10.2024 | 19,02 | 19,26 | 18,64 | 18,83 | 1,02% | 1.469.347,00 |
| 03.10.2024 | 18,85 | 18,90 | 18,47 | 18,64 | -2,41% | 2.430.369,00 |
| 02.10.2024 | 19,31 | 19,45 | 18,75 | 19,10 | -1,24% | 1.989.835,00 |
| 01.10.2024 | 19,68 | 19,70 | 19,08 | 19,34 | -2,13% | 1.733.483,00 |
| 30.09.2024 | 19,87 | 19,99 | 19,55 | 19,76 | 0,00% | 1.688.357,00 |
| 27.09.2024 | 19,42 | 20,04 | 19,35 | 19,76 | 2,65% | 1.981.024,00 |
| 26.09.2024 | 18,91 | 19,31 | 18,84 | 19,25 | 3,27% | 1.329.805,00 |
| 25.09.2024 | 18,89 | 18,91 | 18,33 | 18,64 | -1,06% | 1.273.325,00 |
| 24.09.2024 | 19,16 | 19,40 | 18,80 | 18,84 | -1,15% | 1.130.658,00 |
| 23.09.2024 | 19,60 | 19,91 | 19,04 | 19,06 | 0,32% | 2.395.032,00 |
| 20.09.2024 | 19,20 | 19,26 | 18,81 | 19,00 | -1,71% | 3.451.910,00 |
| 19.09.2024 | 19,62 | 19,92 | 19,30 | 19,33 | 0,78% | 2.263.572,00 |
| 18.09.2024 | 18,90 | 19,75 | 18,86 | 19,18 | 0,95% | 1.867.225,00 |
| 17.09.2024 | 18,97 | 19,37 | 18,66 | 19,00 | 0,58% | 1.807.854,00 |
| 16.09.2024 | 19,48 | 19,72 | 18,67 | 18,89 | -2,68% | 2.308.015,00 |
| 13.09.2024 | 18,79 | 19,59 | 18,59 | 19,41 | 3,96% | 3.595.324,00 |
| 12.09.2024 | 17,66 | 18,75 | 17,38 | 18,67 | 5,84% | 3.986.895,00 |
| 11.09.2024 | 17,18 | 17,65 | 16,75 | 17,64 | 2,32% | 2.429.361,00 |
| 10.09.2024 | 16,96 | 17,35 | 16,74 | 17,24 | 1,53% | 1.666.558,00 |
| 09.09.2024 | 17,32 | 17,45 | 16,97 | 16,98 | -2,64% | 1.789.943,00 |
| 06.09.2024 | 17,98 | 18,21 | 17,39 | 17,44 | -2,19% | 1.676.658,00 |
| 05.09.2024 | 17,37 | 17,96 | 17,00 | 17,83 | 3,54% | 5.461.631,00 |
| 04.09.2024 | 17,68 | 17,99 | 17,01 | 17,22 | -3,37% | 3.370.992,00 |
| 03.09.2024 | 18,05 | 18,47 | 17,77 | 17,82 | -2,41% | 2.174.991,00 |
| 30.08.2024 | 18,46 | 18,56 | 18,09 | 18,26 | -0,76% | 1.488.795,00 |
| 29.08.2024 | 18,60 | 18,67 | 18,25 | 18,40 | 0,27% | 1.496.575,00 |
| 28.08.2024 | 18,55 | 18,64 | 17,87 | 18,35 | -1,82% | 2.566.687,00 |
| 27.08.2024 | 18,51 | 18,95 | 18,38 | 18,69 | 1,47% | 1.939.650,00 |
| 26.08.2024 | 18,74 | 18,75 | 18,32 | 18,42 | -1,50% | 1.805.073,00 |
| 23.08.2024 | 18,10 | 18,84 | 17,93 | 18,70 | 4,06% | 2.835.705,00 |
| 22.08.2024 | 18,07 | 18,11 | 17,70 | 17,97 | -0,22% | 2.125.510,00 |
| 21.08.2024 | 17,93 | 18,18 | 17,66 | 18,01 | 1,18% | 2.238.243,00 |
| 20.08.2024 | 18,15 | 18,34 | 17,74 | 17,80 | -2,79% | 2.746.236,00 |
| 19.08.2024 | 18,15 | 18,52 | 18,04 | 18,31 | 2,23% | 2.857.815,00 |
| 16.08.2024 | 18,01 | 18,17 | 17,86 | 17,91 | -0,67% | 2.476.821,00 |
| 15.08.2024 | 17,68 | 18,45 | 17,68 | 18,03 | 4,16% | 4.776.217,00 |
| 14.08.2024 | 17,82 | 17,82 | 17,12 | 17,31 | 1,88% | 3.685.086,00 |
| 13.08.2024 | 16,13 | 17,30 | 16,13 | 16,99 | 4,75% | 4.148.052,00 |
| 12.08.2024 | 16,31 | 16,53 | 16,03 | 16,22 | 0,25% | 4.055.280,00 |
| 09.08.2024 | 16,45 | 16,83 | 16,11 | 16,18 | -1,94% | 4.447.904,00 |
| 08.08.2024 | 15,23 | 16,56 | 15,15 | 16,50 | 7,84% | 8.208.207,00 |
| 07.08.2024 | 15,94 | 16,14 | 15,24 | 15,30 | -2,92% | 4.190.055,00 |
| 06.08.2024 | 15,70 | 16,27 | 15,66 | 15,76 | -0,06% | 2.999.606,00 |
| 05.08.2024 | 16,13 | 16,22 | 15,77 | 15,77 | -5,34% | 2.961.350,00 |
| 02.08.2024 | 16,72 | 16,84 | 16,15 | 16,66 | -1,59% | 2.711.877,00 |
| 01.08.2024 | 17,12 | 17,50 | 16,83 | 16,93 | -0,82% | 1.576.059,00 |
| 31.07.2024 | 16,76 | 17,45 | 16,64 | 17,07 | 1,01% | 2.208.208,00 |
| 30.07.2024 | 16,12 | 16,95 | 16,12 | 16,90 | 2,92% | 2.185.187,00 |
| 29.07.2024 | 16,19 | 16,56 | 16,05 | 16,42 | 0,67% | 1.302.534,00 |
| 26.07.2024 | 16,26 | 16,37 | 15,99 | 16,31 | 1,24% | 1.351.447,00 |
| 25.07.2024 | 16,16 | 16,60 | 15,97 | 16,11 | -1,10% | 3.171.484,00 |
| 24.07.2024 | 16,26 | 16,47 | 16,08 | 16,29 | 0,25% | 3.237.746,00 |
| 23.07.2024 | 16,29 | 16,71 | 16,14 | 16,25 | -0,43% | 1.985.067,00 |
| 22.07.2024 | 16,39 | 16,57 | 16,14 | 16,32 | -1,51% | 1.973.997,00 |
| 19.07.2024 | 16,59 | 16,81 | 16,34 | 16,57 | 0,42% | 2.361.547,00 |
| 18.07.2024 | 17,09 | 17,51 | 16,46 | 16,50 | -3,96% | 1.762.714,00 |
| 17.07.2024 | 16,87 | 17,55 | 16,87 | 17,18 | 1,96% | 1.985.189,00 |
| 16.07.2024 | 16,02 | 16,86 | 15,91 | 16,85 | 5,71% | 2.760.284,00 |
| 15.07.2024 | 16,13 | 16,17 | 15,83 | 15,94 | -0,62% | 1.798.946,00 |
| 12.07.2024 | 16,81 | 16,81 | 15,74 | 16,04 | -4,18% | 3.181.080,00 |
| 11.07.2024 | 16,19 | 17,00 | 15,93 | 16,74 | 5,62% | 5.104.390,00 |
| 10.07.2024 | 16,08 | 16,09 | 15,75 | 15,85 | -0,81% | 2.618.078,00 |
| 09.07.2024 | 16,29 | 16,43 | 15,70 | 15,98 | -2,62% | 3.282.013,00 |
| 08.07.2024 | 16,47 | 16,73 | 16,18 | 16,41 | 0,00% | 2.555.929,00 |
| 05.07.2024 | 16,26 | 16,47 | 16,08 | 16,41 | 0,74% | 1.785.795,00 |
| 03.07.2024 | 16,37 | 16,43 | 16,14 | 16,29 | -0,31% | 1.349.025,00 |
| 02.07.2024 | 16,12 | 16,37 | 16,03 | 16,34 | 1,43% | 1.711.144,00 |
| 01.07.2024 | 16,74 | 17,11 | 16,03 | 16,11 | -3,13% | 2.247.191,00 |
| 28.06.2024 | 16,57 | 16,71 | 16,45 | 16,63 | 0,91% | 3.035.385,00 |
| 27.06.2024 | 16,55 | 16,58 | 16,23 | 16,48 | -0,18% | 2.152.169,00 |
| 26.06.2024 | 15,96 | 16,53 | 15,92 | 16,51 | 3,19% | 4.077.009,00 |
| 25.06.2024 | 16,77 | 16,83 | 15,98 | 16,00 | -5,49% | 5.612.363,00 |
| 24.06.2024 | 17,39 | 17,60 | 16,92 | 16,93 | -2,76% | 2.061.688,00 |
| 21.06.2024 | 17,34 | 17,56 | 16,96 | 17,41 | 1,22% | 9.287.525,00 |
| 20.06.2024 | 16,94 | 17,43 | 16,74 | 17,20 | 1,18% | 2.631.158,00 |
| 18.06.2024 | 17,37 | 17,40 | 16,90 | 17,00 | -1,28% | 2.856.060,00 |
| 17.06.2024 | 17,43 | 17,69 | 17,09 | 17,22 | -2,55% | 3.081.127,00 |
| 14.06.2024 | 17,66 | 17,81 | 17,27 | 17,67 | -0,90% | 1.650.671,00 |