17,200€
-0,58%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 17,80 | 17,80 | 17,70 | 17,70 | 2,31% | - |
| 09.05.2024 | 17,40 | 17,40 | 17,30 | 17,30 | 0,00% | - |
| 08.05.2024 | 17,60 | 17,60 | 17,30 | 17,30 | -0,57% | - |
| 07.05.2024 | 17,60 | 17,60 | 17,40 | 17,40 | -0,57% | - |
| 06.05.2024 | 17,60 | 17,60 | 17,50 | 17,50 | -0,57% | - |
| 03.05.2024 | 18,40 | 18,40 | 17,60 | 17,60 | -2,76% | 55,00 |
| 02.05.2024 | 18,20 | 18,20 | 18,10 | 18,10 | -3,72% | - |
| 30.04.2024 | 19,10 | 19,10 | 18,80 | 18,80 | 0,53% | - |
| 29.04.2024 | 18,90 | 18,90 | 18,70 | 18,70 | 4,47% | - |
| 26.04.2024 | 18,50 | 18,50 | 17,90 | 17,90 | -2,72% | - |
| 25.04.2024 | 18,70 | 18,70 | 18,40 | 18,40 | -1,08% | - |
| 24.04.2024 | 18,80 | 18,80 | 18,60 | 18,60 | 0,00% | - |
| 23.04.2024 | 18,80 | 18,80 | 18,60 | 18,60 | 0,54% | - |
| 22.04.2024 | 18,70 | 18,70 | 18,50 | 18,50 | 2,21% | - |
| 19.04.2024 | 18,30 | 18,30 | 18,10 | 18,10 | 0,00% | - |
| 18.04.2024 | 18,30 | 18,30 | 18,10 | 18,10 | -1,09% | - |
| 17.04.2024 | 18,50 | 18,50 | 18,30 | 18,30 | 2,81% | - |
| 16.04.2024 | 17,90 | 17,90 | 17,80 | 17,80 | 0,00% | - |
| 15.04.2024 | 17,90 | 17,90 | 17,80 | 17,80 | -3,78% | - |
| 12.04.2024 | 18,70 | 18,70 | 18,50 | 18,50 | 0,00% | - |
| 11.04.2024 | 18,60 | 18,60 | 18,50 | 18,50 | -2,63% | - |
| 10.04.2024 | 19,30 | 19,30 | 19,00 | 19,00 | 3,26% | - |
| 09.04.2024 | 18,60 | 18,60 | 18,40 | 18,40 | -1,08% | - |
| 08.04.2024 | 18,70 | 18,80 | 18,60 | 18,60 | -0,53% | - |
| 05.04.2024 | 18,80 | 18,80 | 18,70 | 18,70 | 1,63% | - |
| 04.04.2024 | 18,60 | 18,60 | 18,40 | 18,40 | -0,54% | - |
| 03.04.2024 | 18,70 | 18,70 | 18,50 | 18,50 | -1,60% | 446,00 |
| 02.04.2024 | 19,20 | 19,20 | 18,80 | 18,80 | -3,07% | - |
| 28.03.2024 | 19,69 | 19,69 | 19,40 | 19,40 | 1,02% | - |
| 27.03.2024 | 18,95 | 19,20 | 18,78 | 19,20 | 1,80% | - |
| 26.03.2024 | 19,15 | 19,15 | 18,86 | 18,86 | -1,92% | - |
| 25.03.2024 | 19,52 | 19,52 | 19,23 | 19,23 | -1,64% | 25,00 |
| 22.03.2024 | 19,57 | 19,57 | 19,39 | 19,55 | 0,70% | - |
| 21.03.2024 | 19,63 | 19,63 | 19,42 | 19,42 | -1,10% | - |
| 20.03.2024 | 19,82 | 19,82 | 19,63 | 19,63 | 0,90% | - |
| 19.03.2024 | 19,51 | 19,51 | 19,46 | 19,46 | 2,02% | - |
| 18.03.2024 | 19,45 | 19,45 | 19,07 | 19,07 | -0,91% | - |
| 15.03.2024 | 19,67 | 19,69 | 19,25 | 19,25 | -4,73% | - |
| 14.03.2024 | 19,70 | 20,20 | 19,46 | 20,20 | 3,94% | 750,00 |
| 13.03.2024 | 19,50 | 19,50 | 19,44 | 19,44 | 0,21% | - |
| 12.03.2024 | 19,71 | 19,71 | 19,40 | 19,40 | 0,94% | - |
| 11.03.2024 | 19,19 | 19,22 | 19,15 | 19,22 | 0,81% | - |
| 08.03.2024 | 19,13 | 19,14 | 19,06 | 19,06 | 1,22% | - |
| 07.03.2024 | 18,88 | 18,89 | 18,83 | 18,83 | 0,67% | - |
| 06.03.2024 | 18,83 | 18,84 | 18,71 | 18,71 | 0,11% | - |
| 05.03.2024 | 18,92 | 18,92 | 18,69 | 18,69 | -1,16% | - |
| 04.03.2024 | 19,06 | 19,07 | 18,91 | 18,91 | 0,77% | - |
| 01.03.2024 | 18,94 | 18,94 | 18,76 | 18,76 | -1,05% | - |
| 29.02.2024 | 19,06 | 19,06 | 18,96 | 18,96 | -1,96% | - |
| 28.02.2024 | 19,60 | 19,60 | 19,34 | 19,34 | -2,37% | - |
| 27.02.2024 | 19,99 | 20,00 | 19,81 | 19,81 | 0,48% | - |
| 26.02.2024 | 20,69 | 20,69 | 19,72 | 19,72 | -4,62% | - |
| 23.02.2024 | 20,92 | 20,92 | 20,67 | 20,67 | 1,82% | - |
| 22.02.2024 | 20,48 | 20,48 | 20,30 | 20,30 | -1,84% | - |
| 21.02.2024 | 20,92 | 20,92 | 20,68 | 20,68 | 2,17% | - |
| 20.02.2024 | 20,40 | 20,41 | 20,24 | 20,24 | -0,30% | - |
| 19.02.2024 | 20,69 | 20,70 | 20,30 | 20,30 | -0,78% | - |
| 16.02.2024 | 20,68 | 20,68 | 20,46 | 20,46 | -5,10% | - |
| 15.02.2024 | 20,45 | 21,56 | 20,19 | 21,56 | 6,63% | 8,00 |
| 14.02.2024 | 20,26 | 20,29 | 20,22 | 20,22 | -1,70% | - |
| 13.02.2024 | 20,96 | 20,96 | 20,57 | 20,57 | 2,54% | - |
| 12.02.2024 | 20,05 | 20,07 | 20,05 | 20,06 | -2,34% | - |
| 09.02.2024 | 20,61 | 20,62 | 20,54 | 20,54 | 3,97% | - |
| 08.02.2024 | 21,20 | 21,21 | 19,76 | 19,76 | -11,05% | - |
| 07.02.2024 | 22,55 | 22,57 | 22,21 | 22,21 | 1,65% | - |
| 06.02.2024 | 21,87 | 21,88 | 21,85 | 21,85 | 1,49% | - |
| 05.02.2024 | 21,77 | 21,80 | 21,53 | 21,53 | 1,03% | - |
| 02.02.2024 | 21,59 | 21,62 | 21,31 | 21,31 | -0,75% | - |
| 01.02.2024 | 21,60 | 21,61 | 21,47 | 21,47 | -0,88% | - |
| 31.01.2024 | 21,99 | 21,99 | 21,66 | 21,66 | -3,26% | - |
| 30.01.2024 | 22,39 | 22,39 | 22,39 | 22,39 | 0,63% | - |
| 29.01.2024 | 22,25 | 22,25 | 22,25 | 22,25 | 0,72% | - |
| 26.01.2024 | 22,09 | 22,09 | 22,09 | 22,09 | 1,56% | - |
| 25.01.2024 | 21,75 | 21,75 | 21,75 | 21,75 | -1,41% | - |
| 24.01.2024 | 22,06 | 22,06 | 22,06 | 22,06 | 0,96% | - |
| 23.01.2024 | 21,85 | 21,85 | 21,85 | 21,85 | 1,35% | - |
| 22.01.2024 | 21,56 | 21,56 | 21,56 | 21,56 | -1,60% | - |
| 19.01.2024 | 21,91 | 21,91 | 21,91 | 21,91 | 4,48% | - |
| 18.01.2024 | 20,97 | 20,97 | 20,97 | 20,97 | -1,87% | - |
| 17.01.2024 | 21,37 | 21,37 | 21,37 | 21,37 | -2,20% | - |
| 16.01.2024 | 21,85 | 21,85 | 21,85 | 21,85 | -0,41% | - |
| 15.01.2024 | 21,94 | 21,94 | 21,94 | 21,94 | -1,57% | - |
| 12.01.2024 | 22,29 | 22,29 | 22,29 | 22,29 | -3,13% | - |
| 11.01.2024 | 23,01 | 23,01 | 23,01 | 23,01 | 1,05% | - |
| 10.01.2024 | 22,77 | 22,77 | 22,77 | 22,77 | 4,40% | - |
| 09.01.2024 | 21,81 | 21,81 | 21,81 | 21,81 | 3,46% | - |
| 08.01.2024 | 21,08 | 21,08 | 21,08 | 21,08 | -0,47% | - |
| 05.01.2024 | 21,18 | 21,18 | 21,18 | 21,18 | -0,42% | - |
| 04.01.2024 | 21,27 | 21,27 | 21,27 | 21,27 | -2,30% | - |
| 03.01.2024 | 21,77 | 21,77 | 21,77 | 21,77 | 0,74% | - |
| 02.01.2024 | 21,61 | 21,61 | 21,61 | 21,61 | -0,96% | - |
| 29.12.2023 | 21,82 | 21,82 | 21,82 | 21,82 | 0,09% | - |
| 28.12.2023 | 21,80 | 21,80 | 21,80 | 21,80 | -0,82% | - |
| 27.12.2023 | 21,98 | 21,98 | 21,98 | 21,98 | 0,37% | - |
| 22.12.2023 | 21,90 | 21,90 | 21,90 | 21,90 | 1,77% | - |
| 21.12.2023 | 21,52 | 21,52 | 21,52 | 21,52 | -2,80% | - |
| 20.12.2023 | 22,14 | 22,14 | 22,14 | 22,14 | 4,73% | - |
| 19.12.2023 | 21,14 | 21,14 | 21,14 | 21,14 | -2,40% | - |
| 18.12.2023 | 21,66 | 21,66 | 21,66 | 21,66 | -0,60% | - |
| 15.12.2023 | 21,79 | 21,79 | 21,79 | 21,79 | 0,37% | - |