15,650€
5,74%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,90 | 16,00 | 15,55 | 15,75 | -0,63% | - |
| 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% | - |
| 02.04.2025 | 15,60 | 16,35 | 15,60 | 16,15 | 1,89% | - |
| 01.04.2025 | 15,70 | 16,25 | 15,65 | 15,85 | -0,63% | - |
| 31.03.2025 | 15,60 | 16,15 | 15,30 | 15,95 | 1,59% | - |
| 28.03.2025 | 16,50 | 16,80 | 15,45 | 15,70 | -4,27% | - |
| 27.03.2025 | 16,10 | 16,95 | 15,50 | 16,40 | 1,55% | - |
| 26.03.2025 | 16,25 | 17,65 | 15,35 | 16,15 | 0,00% | - |
| 25.03.2025 | 15,90 | 16,75 | 15,90 | 16,15 | -0,31% | - |
| 24.03.2025 | 15,60 | 17,45 | 15,55 | 16,20 | 4,52% | - |
| 21.03.2025 | 15,65 | 15,65 | 15,15 | 15,50 | -0,32% | - |
| 20.03.2025 | 15,75 | 16,70 | 15,30 | 15,55 | -0,32% | - |
| 19.03.2025 | 15,55 | 16,00 | 15,30 | 15,60 | 0,97% | - |
| 18.03.2025 | 15,70 | 15,95 | 15,25 | 15,45 | -1,90% | - |
| 17.03.2025 | 15,25 | 15,95 | 15,20 | 15,75 | 3,28% | - |
| 14.03.2025 | 14,90 | 15,40 | 14,90 | 15,25 | -0,33% | - |
| 13.03.2025 | 15,45 | 15,55 | 14,75 | 15,30 | -0,65% | - |
| 12.03.2025 | 15,50 | 16,25 | 14,85 | 15,40 | -2,22% | - |
| 11.03.2025 | 16,30 | 16,35 | 15,10 | 15,75 | -2,78% | 445,00 |
| 10.03.2025 | 17,05 | 18,20 | 16,05 | 16,20 | -4,99% | - |
| 07.03.2025 | 16,20 | 17,15 | 15,95 | 17,05 | 3,02% | - |
| 06.03.2025 | 16,60 | 16,95 | 16,30 | 16,55 | -2,36% | - |
| 05.03.2025 | 17,75 | 17,75 | 16,20 | 16,95 | -3,42% | - |
| 04.03.2025 | 17,90 | 18,25 | 17,35 | 17,55 | -3,31% | - |
| 03.03.2025 | 19,00 | 19,40 | 17,95 | 18,15 | -5,71% | - |
| 28.02.2025 | 18,80 | 19,30 | 18,70 | 19,25 | 1,05% | - |
| 27.02.2025 | 20,00 | 20,15 | 19,05 | 19,05 | -3,54% | - |
| 26.02.2025 | 19,50 | 20,30 | 19,50 | 19,75 | 0,51% | - |
| 25.02.2025 | 20,50 | 20,60 | 19,05 | 19,65 | -4,15% | - |
| 24.02.2025 | 20,05 | 20,50 | 19,35 | 20,50 | 2,76% | - |
| 21.02.2025 | 20,20 | 20,70 | 19,70 | 19,95 | -2,68% | - |
| 20.02.2025 | 20,90 | 21,10 | 20,30 | 20,50 | -1,91% | - |
| 19.02.2025 | 21,30 | 21,30 | 20,50 | 20,90 | -1,42% | - |
| 18.02.2025 | 20,70 | 21,30 | 20,70 | 21,20 | 1,92% | - |
| 17.02.2025 | 20,80 | 20,80 | 20,70 | 20,80 | 0,48% | - |
| 14.02.2025 | 20,70 | 20,70 | 20,30 | 20,70 | 0,98% | - |
| 13.02.2025 | 20,15 | 20,50 | 19,90 | 20,50 | 1,99% | - |
| 12.02.2025 | 20,40 | 20,50 | 19,70 | 20,10 | -0,99% | - |
| 11.02.2025 | 20,60 | 20,70 | 20,00 | 20,30 | -1,93% | - |
| 10.02.2025 | 20,70 | 21,10 | 20,50 | 20,70 | 0,98% | - |
| 07.02.2025 | 21,10 | 21,20 | 20,20 | 20,50 | -1,91% | - |
| 06.02.2025 | 19,60 | 22,00 | 19,60 | 20,90 | 5,29% | - |
| 05.02.2025 | 19,45 | 20,15 | 19,40 | 19,85 | 2,58% | - |
| 04.02.2025 | 19,50 | 19,75 | 19,00 | 19,35 | -1,02% | - |
| 03.02.2025 | 19,65 | 19,85 | 18,65 | 19,55 | -1,01% | - |
| 31.01.2025 | 20,70 | 20,80 | 19,70 | 19,75 | -3,66% | - |
| 30.01.2025 | 20,20 | 20,90 | 20,20 | 20,50 | 0,00% | - |
| 29.01.2025 | 21,00 | 21,10 | 20,30 | 20,50 | -1,44% | - |
| 28.01.2025 | 20,70 | 21,00 | 20,40 | 20,80 | 0,97% | - |
| 27.01.2025 | 20,40 | 20,70 | 20,05 | 20,60 | 0,49% | - |
| 24.01.2025 | 20,00 | 20,50 | 20,00 | 20,50 | 0,00% | - |
| 23.01.2025 | 20,35 | 20,70 | 20,15 | 20,50 | 0,99% | - |
| 22.01.2025 | 19,80 | 20,30 | 19,40 | 20,30 | 2,78% | - |
| 21.01.2025 | 19,30 | 20,15 | 19,20 | 19,75 | 2,07% | - |
| 20.01.2025 | 19,35 | 19,45 | 19,20 | 19,35 | 0,52% | - |
| 17.01.2025 | 18,40 | 19,35 | 18,40 | 19,25 | 3,22% | - |
| 16.01.2025 | 18,40 | 18,80 | 18,30 | 18,65 | 0,00% | - |
| 15.01.2025 | 18,45 | 18,90 | 18,20 | 18,65 | 2,19% | - |
| 14.01.2025 | 18,65 | 18,85 | 17,95 | 18,25 | -1,62% | - |
| 13.01.2025 | 18,15 | 18,75 | 17,80 | 18,55 | 2,20% | - |
| 10.01.2025 | 18,65 | 18,70 | 17,95 | 18,15 | -2,68% | - |
| 09.01.2025 | 18,70 | 18,70 | 18,60 | 18,65 | 0,54% | - |
| 08.01.2025 | 18,95 | 19,15 | 18,05 | 18,55 | -1,59% | - |
| 07.01.2025 | 18,60 | 19,25 | 18,45 | 18,85 | 0,00% | - |
| 06.01.2025 | 18,20 | 19,20 | 18,20 | 18,85 | 2,17% | - |
| 03.01.2025 | 18,40 | 18,75 | 18,20 | 18,45 | -1,07% | 40,00 |
| 02.01.2025 | 18,75 | 19,20 | 18,55 | 18,65 | 1,36% | - |
| 30.12.2024 | 18,45 | 18,55 | 18,40 | 18,40 | -0,27% | - |
| 27.12.2024 | 18,65 | 18,70 | 18,25 | 18,45 | 2,22% | - |
| 23.12.2024 | 17,80 | 18,20 | 17,75 | 18,05 | 0,56% | - |
| 20.12.2024 | 17,40 | 18,05 | 17,15 | 17,95 | 3,46% | - |
| 19.12.2024 | 17,60 | 17,95 | 17,05 | 17,35 | -1,14% | - |
| 18.12.2024 | 18,10 | 18,60 | 17,45 | 17,55 | -4,36% | - |
| 17.12.2024 | 18,70 | 18,75 | 18,00 | 18,35 | -1,61% | - |
| 16.12.2024 | 18,65 | 18,90 | 18,40 | 18,65 | 0,54% | - |
| 13.12.2024 | 19,10 | 19,55 | 18,55 | 18,55 | -4,63% | - |
| 12.12.2024 | 19,20 | 19,95 | 19,20 | 19,45 | -0,51% | - |
| 11.12.2024 | 19,10 | 19,80 | 19,10 | 19,55 | 3,17% | - |