Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 20,65 | 20,86 | 20,51 | 20,72 | 0,05% | 1.426.055,00 |
| 19.08.2025 | 20,69 | 21,09 | 20,61 | 20,71 | -0,29% | 1.380.218,00 |
| 18.08.2025 | 20,86 | 20,86 | 20,50 | 20,77 | 0,63% | 2.387.488,00 |
| 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% | 2.226.941,00 |
| 13.08.2025 | 20,98 | 21,59 | 20,94 | 21,56 | 3,21% | 2.380.348,00 |
| 12.08.2025 | 20,30 | 21,00 | 20,26 | 20,89 | 3,62% | 1.901.528,00 |
| 11.08.2025 | 20,28 | 20,69 | 20,16 | 20,16 | -0,40% | 2.029.559,00 |
| 08.08.2025 | 20,15 | 20,34 | 19,94 | 20,24 | 0,75% | 1.698.275,00 |
| 07.08.2025 | 19,94 | 20,27 | 19,56 | 20,09 | 1,93% | 2.077.391,00 |
| 06.08.2025 | 20,12 | 20,40 | 19,35 | 19,71 | -1,79% | 2.827.257,00 |
| 05.08.2025 | 20,50 | 20,59 | 19,80 | 20,07 | -2,00% | 2.770.687,00 |
| 04.08.2025 | 21,05 | 21,15 | 20,36 | 20,48 | -1,68% | 3.198.860,00 |
| 01.08.2025 | 20,24 | 20,92 | 19,73 | 20,83 | 10,27% | 6.349.513,00 |
| 31.07.2025 | 19,41 | 19,63 | 18,77 | 18,89 | -5,36% | 8.145.225,00 |
| 30.07.2025 | 20,35 | 20,42 | 19,87 | 19,96 | -1,67% | 2.375.966,00 |
| 29.07.2025 | 20,79 | 20,79 | 20,22 | 20,30 | -2,12% | 2.962.969,00 |
| 28.07.2025 | 20,80 | 21,02 | 20,55 | 20,74 | -0,29% | 2.105.271,00 |
| 25.07.2025 | 20,77 | 20,92 | 20,37 | 20,80 | 0,63% | 2.277.906,00 |
| 24.07.2025 | 20,73 | 20,94 | 20,57 | 20,67 | -0,39% | 2.303.828,00 |
| 23.07.2025 | 20,40 | 20,96 | 20,22 | 20,75 | 3,54% | 2.143.706,00 |
| 22.07.2025 | 19,56 | 20,20 | 19,56 | 20,04 | 2,93% | 2.462.049,00 |
| 21.07.2025 | 19,76 | 19,98 | 19,44 | 19,47 | -0,21% | 1.552.826,00 |
| 18.07.2025 | 19,93 | 19,97 | 19,33 | 19,51 | -1,22% | 1.980.932,00 |
| 17.07.2025 | 19,63 | 19,85 | 19,62 | 19,75 | 0,15% | 1.190.134,00 |
| 16.07.2025 | 19,89 | 19,98 | 19,40 | 19,72 | -0,45% | 1.689.855,00 |
| 15.07.2025 | 20,25 | 20,27 | 19,68 | 19,81 | -1,10% | 2.097.842,00 |
| 14.07.2025 | 20,04 | 20,19 | 19,79 | 20,03 | -0,84% | 1.449.729,00 |
| 11.07.2025 | 20,51 | 20,60 | 20,17 | 20,20 | -2,51% | 1.855.616,00 |
| 10.07.2025 | 20,52 | 21,08 | 20,28 | 20,72 | 1,67% | 2.383.777,00 |
| 09.07.2025 | 20,29 | 20,58 | 20,01 | 20,38 | 1,14% | 1.739.252,00 |
| 08.07.2025 | 19,73 | 20,49 | 19,73 | 20,15 | 2,44% | 1.657.740,00 |
| 07.07.2025 | 20,23 | 20,43 | 19,62 | 19,67 | -3,53% | 2.289.300,00 |
| 03.07.2025 | 20,18 | 20,50 | 20,02 | 20,39 | 1,09% | 1.002.871,00 |
| 02.07.2025 | 19,96 | 20,28 | 19,76 | 20,17 | 0,75% | 2.167.996,00 |
| 01.07.2025 | 19,32 | 20,43 | 19,32 | 20,02 | 2,46% | 2.676.345,00 |
| 30.06.2025 | 19,67 | 19,81 | 19,43 | 19,54 | -0,66% | 2.020.608,00 |
| 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 | 19,03 | 19,45 | 18,86 | 19,35 | 2,16% | 1.600.199,00 |
| 24.06.2025 | 19,11 | 19,17 | 18,72 | 18,94 | 0,21% | 1.938.672,00 |
| 23.06.2025 | 18,63 | 19,00 | 18,32 | 18,90 | 0,05% | 2.281.717,00 |
| 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 | 18,70 | 18,96 | 18,28 | 18,43 | -2,90% | 1.811.226,00 |
| 16.06.2025 | 18,61 | 19,07 | 18,39 | 18,98 | 2,87% | 1.787.971,00 |
| 13.06.2025 | 18,52 | 18,76 | 18,25 | 18,45 | -2,23% | 1.656.692,00 |
| 12.06.2025 | 19,01 | 19,18 | 18,80 | 18,87 | -1,87% | 1.366.716,00 |
| 11.06.2025 | 19,23 | 19,41 | 19,00 | 19,23 | 0,47% | 1.948.191,00 |
| 10.06.2025 | 19,18 | 19,46 | 18,98 | 19,14 | 0,63% | 1.899.815,00 |
| 09.06.2025 | 18,84 | 19,33 | 18,81 | 19,02 | 1,55% | 1.820.366,00 |
| 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% | 1.189.539,00 |
| 04.06.2025 | 18,72 | 18,95 | 18,49 | 18,75 | 0,11% | 1.611.408,00 |
| 03.06.2025 | 18,17 | 18,79 | 17,91 | 18,73 | 3,48% | 3.337.502,00 |
| 02.06.2025 | 18,19 | 18,27 | 17,78 | 18,10 | -0,93% | 1.678.207,00 |
| 30.05.2025 | 18,36 | 18,53 | 18,05 | 18,27 | -1,03% | 2.560.792,00 |
| 29.05.2025 | 18,69 | 18,72 | 18,19 | 18,46 | -0,38% | 3.753.222,00 |
| 28.05.2025 | 18,00 | 18,55 | 17,87 | 18,53 | 2,94% | 4.238.063,00 |
| 27.05.2025 | 17,03 | 18,07 | 17,03 | 18,00 | 7,66% | 3.579.142,00 |
| 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% | 2.455.419,00 |
| 21.05.2025 | 17,54 | 17,67 | 16,63 | 16,64 | -6,36% | 2.120.440,00 |
| 20.05.2025 | 17,58 | 18,04 | 17,58 | 17,77 | 0,40% | 4.925.676,00 |
| 19.05.2025 | 17,87 | 18,06 | 17,67 | 17,70 | -3,12% | 2.576.903,00 |
| 16.05.2025 | 18,05 | 18,29 | 17,93 | 18,27 | 1,00% | 1.826.868,00 |
| 15.05.2025 | 17,85 | 18,16 | 17,59 | 18,09 | 0,89% | 2.346.839,00 |
| 14.05.2025 | 18,45 | 18,55 | 17,89 | 17,93 | -3,65% | 3.035.981,00 |
| 13.05.2025 | 18,70 | 18,84 | 18,49 | 18,61 | 0,32% | 1.212.797,00 |
| 12.05.2025 | 18,69 | 19,30 | 18,32 | 18,55 | 5,46% | 2.391.237,00 |
| 09.05.2025 | 17,78 | 17,83 | 17,47 | 17,59 | -1,01% | 1.751.523,00 |
| 08.05.2025 | 17,10 | 18,07 | 16,82 | 17,77 | 5,52% | 2.280.454,00 |
| 07.05.2025 | 16,52 | 16,87 | 16,33 | 16,84 | 2,75% | 2.322.676,00 |
| 06.05.2025 | 16,70 | 16,80 | 16,32 | 16,39 | -3,42% | 2.507.935,00 |
| 05.05.2025 | 16,78 | 17,07 | 16,29 | 16,97 | -0,12% | 2.760.959,00 |
| 02.05.2025 | 17,10 | 17,59 | 16,56 | 16,99 | 3,98% | 3.541.451,00 |
| 01.05.2025 | 16,38 | 16,61 | 15,99 | 16,34 | 1,62% | 5.975.186,00 |
| 30.04.2025 | 15,71 | 16,10 | 15,49 | 16,08 | -0,74% | 4.760.164,00 |
| 29.04.2025 | 15,95 | 16,45 | 15,82 | 16,20 | 1,50% | 1.818.373,00 |
| 28.04.2025 | 15,88 | 16,22 | 15,76 | 15,96 | 0,13% | 3.097.146,00 |
| 25.04.2025 | 15,92 | 16,26 | 15,62 | 15,94 | -0,25% | 2.273.467,00 |
| 24.04.2025 | 15,50 | 16,02 | 15,50 | 15,98 | 1,65% | 1.607.363,00 |
| 23.04.2025 | 15,96 | 16,82 | 15,62 | 15,72 | 3,63% | 2.890.628,00 |
| 22.04.2025 | 15,02 | 15,24 | 14,85 | 15,17 | 2,02% | 1.770.870,00 |
| 21.04.2025 | 15,15 | 15,15 | 14,72 | 14,87 | -2,04% | 2.281.119,00 |
| 17.04.2025 | 14,83 | 15,25 | 14,79 | 15,18 | 1,07% | 2.104.731,00 |
| 16.04.2025 | 15,02 | 15,35 | 14,83 | 15,02 | -0,79% | 3.238.684,00 |
| 15.04.2025 | 15,26 | 15,64 | 15,05 | 15,14 | -3,07% | 1.800.345,00 |
| 14.04.2025 | 15,82 | 15,84 | 15,35 | 15,62 | 1,03% | 1.383.793,00 |
| 11.04.2025 | 15,60 | 15,71 | 15,13 | 15,46 | -0,51% | 2.446.183,00 |
| 10.04.2025 | 16,06 | 16,13 | 15,02 | 15,54 | -5,47% | 3.148.491,00 |
| 09.04.2025 | 14,65 | 16,66 | 14,22 | 16,44 | 11,38% | 4.266.296,00 |
| 08.04.2025 | 15,87 | 16,01 | 14,47 | 14,76 | -3,47% | 3.855.591,00 |
| 07.04.2025 | 14,73 | 16,09 | 14,61 | 15,29 | -1,23% | 4.063.230,00 |
| 04.04.2025 | 15,42 | 15,65 | 14,77 | 15,48 | -3,85% | 5.800.011,00 |
| 03.04.2025 | 16,67 | 16,85 | 15,96 | 16,10 | -8,05% | 5.085.186,00 |
| 02.04.2025 | 16,90 | 17,67 | 16,79 | 17,51 | 2,40% | 4.197.048,00 |
| 01.04.2025 | 17,19 | 17,55 | 16,91 | 17,10 | -0,93% | 3.256.955,00 |