18,500€
-0,27%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 18,70 | 18,70 | 18,45 | 18,55 | 0,00% | - |
| 22.08.2025 | 17,75 | 18,55 | 17,60 | 18,55 | 4,51% | - |
| 21.08.2025 | 17,90 | 17,95 | 17,50 | 17,75 | 0,00% | - |
| 20.08.2025 | 17,85 | 17,95 | 17,55 | 17,75 | -0,56% | - |
| 19.08.2025 | 17,75 | 18,05 | 17,60 | 17,85 | 0,56% | - |
| 18.08.2025 | 17,70 | 18,10 | 17,55 | 17,75 | 0,57% | - |
| 15.08.2025 | 18,00 | 18,05 | 17,55 | 17,65 | -1,67% | - |
| 14.08.2025 | 18,55 | 18,55 | 17,65 | 17,95 | -2,71% | - |
| 13.08.2025 | 17,90 | 18,45 | 17,75 | 18,45 | 3,36% | - |
| 12.08.2025 | 17,50 | 18,05 | 17,40 | 17,85 | 2,88% | - |
| 11.08.2025 | 17,50 | 17,85 | 17,35 | 17,35 | -0,57% | - |
| 08.08.2025 | 17,35 | 17,45 | 17,05 | 17,45 | 1,75% | - |
| 07.08.2025 | 17,00 | 17,35 | 16,75 | 17,15 | 1,78% | - |
| 06.08.2025 | 17,55 | 17,65 | 16,65 | 16,85 | -2,88% | - |
| 05.08.2025 | 17,95 | 17,95 | 17,15 | 17,35 | -2,25% | - |
| 04.08.2025 | 18,20 | 18,35 | 17,55 | 17,75 | -1,11% | - |
| 01.08.2025 | 17,70 | 18,05 | 16,70 | 17,95 | 9,12% | - |
| 31.07.2025 | 17,50 | 17,55 | 16,45 | 16,45 | -6,27% | - |
| 30.07.2025 | 17,70 | 17,80 | 17,35 | 17,55 | 0,00% | - |
| 29.07.2025 | 18,10 | 18,15 | 17,55 | 17,55 | -1,68% | - |
| 28.07.2025 | 18,00 | 18,10 | 17,70 | 17,85 | 0,56% | - |
| 25.07.2025 | 17,70 | 17,85 | 17,35 | 17,75 | 1,72% | - |
| 24.07.2025 | 17,70 | 17,85 | 17,45 | 17,45 | -1,13% | - |
| 23.07.2025 | 17,25 | 17,85 | 17,20 | 17,65 | 3,52% | - |
| 22.07.2025 | 16,75 | 17,15 | 16,65 | 17,05 | 2,40% | - |
| 21.07.2025 | 16,90 | 17,15 | 16,65 | 16,65 | -0,60% | - |
| 18.07.2025 | 17,10 | 17,15 | 16,55 | 16,75 | -2,33% | - |
| 17.07.2025 | 17,10 | 17,20 | 16,90 | 17,15 | 1,18% | - |
| 16.07.2025 | 17,00 | 17,25 | 16,55 | 16,95 | -0,59% | - |
| 15.07.2025 | 17,30 | 17,50 | 16,95 | 17,05 | -0,87% | - |
| 14.07.2025 | 17,20 | 17,35 | 16,95 | 17,20 | -0,29% | - |
| 11.07.2025 | 17,70 | 17,75 | 17,25 | 17,25 | -2,82% | - |
| 10.07.2025 | 17,35 | 18,05 | 17,30 | 17,75 | 2,31% | - |
| 09.07.2025 | 17,25 | 17,55 | 17,05 | 17,35 | 1,17% | - |
| 08.07.2025 | 16,90 | 17,55 | 16,70 | 17,15 | 2,39% | - |
| 07.07.2025 | 17,25 | 17,45 | 16,75 | 16,75 | -2,62% | - |
| 04.07.2025 | 17,35 | 17,35 | 17,15 | 17,20 | -0,86% | - |
| 03.07.2025 | 17,30 | 17,60 | 17,05 | 17,35 | 1,17% | - |
| 02.07.2025 | 17,20 | 17,35 | 16,70 | 17,15 | 1,78% | - |
| 01.07.2025 | 16,65 | 17,35 | 16,35 | 16,85 | 1,81% | - |
| 30.06.2025 | 17,00 | 17,00 | 16,45 | 16,55 | -1,19% | - |
| 27.06.2025 | 16,60 | 17,00 | 16,60 | 16,75 | 0,00% | - |
| 26.06.2025 | 16,65 | 16,85 | 16,45 | 16,75 | 1,21% | - |
| 25.06.2025 | 16,40 | 16,65 | 16,20 | 16,55 | 1,22% | - |
| 24.06.2025 | 16,30 | 16,70 | 16,15 | 16,35 | 0,00% | - |
| 23.06.2025 | 16,45 | 16,55 | 15,95 | 16,35 | -0,61% | - |
| 20.06.2025 | 16,20 | 16,65 | 16,00 | 16,45 | 3,46% | - |
| 19.06.2025 | 16,30 | 16,30 | 15,90 | 15,90 | -2,15% | - |
| 18.06.2025 | 15,80 | 16,35 | 15,80 | 16,25 | 1,25% | - |
| 17.06.2025 | 16,35 | 16,45 | 15,95 | 16,05 | -2,43% | - |
| 16.06.2025 | 16,15 | 16,55 | 15,85 | 16,45 | 3,13% | - |
| 13.06.2025 | 16,00 | 16,25 | 15,85 | 15,95 | -1,85% | - |
| 12.06.2025 | 16,60 | 16,65 | 16,10 | 16,25 | -2,99% | - |
| 11.06.2025 | 16,50 | 16,95 | 16,50 | 16,75 | 0,00% | - |
| 10.06.2025 | 16,80 | 17,05 | 16,55 | 16,75 | 0,60% | - |
| 09.06.2025 | 16,55 | 16,90 | 16,40 | 16,65 | 1,22% | - |
| 06.06.2025 | 16,55 | 16,85 | 16,35 | 16,45 | 0,61% | - |
| 05.06.2025 | 16,55 | 16,60 | 16,10 | 16,35 | -0,61% | - |
| 04.06.2025 | 16,60 | 16,65 | 16,15 | 16,45 | 0,00% | 450,00 |
| 03.06.2025 | 15,80 | 16,45 | 15,65 | 16,45 | 3,79% | - |
| 02.06.2025 | 16,00 | 16,10 | 15,55 | 15,85 | -1,25% | - |
| 30.05.2025 | 16,30 | 16,35 | 15,80 | 16,05 | -0,93% | - |
| 29.05.2025 | 16,60 | 16,70 | 15,95 | 16,20 | -1,52% | - |
| 28.05.2025 | 15,90 | 16,45 | 15,75 | 16,45 | 3,13% | - |
| 27.05.2025 | 14,70 | 15,95 | 14,70 | 15,95 | 6,33% | - |
| 26.05.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 1,69% | - |
| 23.05.2025 | 15,00 | 15,05 | 14,40 | 14,75 | -1,34% | - |
| 22.05.2025 | 14,50 | 15,15 | 14,50 | 14,95 | 2,05% | - |
| 21.05.2025 | 15,65 | 15,70 | 14,65 | 14,65 | -6,98% | - |
| 20.05.2025 | 15,40 | 16,05 | 15,40 | 15,75 | 0,00% | - |
| 19.05.2025 | 15,90 | 16,20 | 15,75 | 15,75 | -3,96% | - |
| 16.05.2025 | 16,25 | 16,45 | 15,95 | 16,40 | 0,92% | - |
| 15.05.2025 | 16,10 | 16,25 | 15,65 | 16,25 | 1,25% | - |
| 14.05.2025 | 16,70 | 16,75 | 15,95 | 16,05 | -3,60% | - |
| 13.05.2025 | 16,65 | 16,95 | 16,55 | 16,65 | -0,60% | - |
| 12.05.2025 | 16,10 | 17,40 | 16,10 | 16,75 | 7,03% | - |
| 09.05.2025 | 15,90 | 16,00 | 15,50 | 15,65 | -1,26% | - |
| 08.05.2025 | 15,10 | 16,05 | 15,00 | 15,85 | 6,73% | - |
| 07.05.2025 | 14,60 | 14,95 | 14,35 | 14,85 | 2,77% | - |
| 06.05.2025 | 15,00 | 15,00 | 14,35 | 14,45 | -3,34% | - |
| 05.05.2025 | 14,60 | 15,05 | 14,35 | 14,95 | -0,66% | - |
| 02.05.2025 | 14,40 | 15,55 | 14,40 | 15,05 | 6,36% | - |
| 30.04.2025 | 14,30 | 14,35 | 13,55 | 14,15 | -0,70% | - |
| 29.04.2025 | 14,10 | 14,45 | 13,85 | 14,25 | 2,15% | - |
| 28.04.2025 | 13,95 | 14,25 | 13,75 | 13,95 | -0,71% | - |
| 25.04.2025 | 14,20 | 14,35 | 13,80 | 14,05 | 0,00% | - |
| 24.04.2025 | 13,90 | 14,05 | 13,65 | 14,05 | 1,44% | - |
| 23.04.2025 | 13,40 | 14,85 | 13,40 | 13,85 | 4,53% | - |
| 22.04.2025 | 13,00 | 13,35 | 12,95 | 13,25 | -0,75% | - |
| 17.04.2025 | 13,40 | 13,45 | 13,05 | 13,35 | 0,75% | - |
| 16.04.2025 | 13,20 | 13,55 | 12,90 | 13,25 | -1,49% | - |
| 15.04.2025 | 13,80 | 13,90 | 13,15 | 13,45 | -2,18% | - |
| 14.04.2025 | 13,70 | 14,00 | 13,45 | 13,75 | 0,73% | - |
| 11.04.2025 | 14,05 | 14,10 | 13,35 | 13,65 | -1,44% | - |
| 10.04.2025 | 14,95 | 15,00 | 13,35 | 13,85 | -7,97% | - |
| 09.04.2025 | 13,10 | 15,25 | 12,85 | 15,05 | 11,90% | - |
| 08.04.2025 | 14,20 | 14,55 | 13,25 | 13,45 | -4,27% | - |
| 07.04.2025 | 13,60 | 14,70 | 13,30 | 14,05 | -0,71% | - |
| 04.04.2025 | 14,30 | 14,60 | 13,45 | 14,15 | -3,41% | - |
| 03.04.2025 | 15,45 | 15,45 | 14,35 | 14,65 | -9,29% | - |