22,300€
-2,19%
Echtzeit-Aktienkurs Envista Holdings Corp
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,90 | 23,10 | 22,50 | 22,50 | -1,75% | - |
| 11.11.2026 | 23,20 | 23,40 | 22,70 | 22,90 | -0,87% | - |
| 10.11.2026 | 23,30 | 23,30 | 22,70 | 23,10 | 0,00% | - |
| 09.11.2026 | 22,70 | 23,50 | 22,40 | 23,10 | 2,67% | - |
| 06.11.2026 | 22,10 | 22,70 | 21,70 | 22,50 | 1,35% | - |
| 05.11.2026 | 24,10 | 24,40 | 21,90 | 22,20 | -7,50% | 21.000,00 |
| 04.11.2026 | 22,10 | 24,10 | 22,10 | 24,00 | 7,14% | - |
| 03.11.2026 | 21,90 | 22,70 | 21,90 | 22,40 | 1,36% | - |
| 02.11.2026 | 21,10 | 22,30 | 20,90 | 22,10 | 5,24% | - |
| 30.10.2026 | 22,10 | 22,30 | 20,90 | 21,00 | -4,11% | - |
| 29.10.2026 | 21,50 | 22,10 | 21,30 | 21,90 | 2,82% | - |
| 28.10.2026 | 21,10 | 21,50 | 21,10 | 21,30 | 0,95% | - |
| 27.10.2026 | 21,10 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 26.10.2026 | 21,10 | 21,40 | 20,90 | 21,10 | 0,00% | - |
| 23.10.2026 | 21,30 | 21,50 | 21,10 | 21,10 | 0,96% | - |
| 22.10.2026 | 20,50 | 21,30 | 20,30 | 20,90 | 2,45% | - |
| 21.10.2026 | 20,50 | 20,70 | 20,30 | 20,40 | 0,49% | - |
| 20.10.2026 | 20,10 | 20,50 | 20,10 | 20,30 | 0,50% | - |
| 19.10.2026 | 20,50 | 20,50 | 20,10 | 20,20 | -0,98% | - |
| 16.10.2026 | 20,90 | 21,00 | 20,30 | 20,40 | -2,39% | - |
| 15.10.2026 | 20,20 | 20,90 | 19,95 | 20,90 | 2,96% | 63.900,00 |
| 14.10.2026 | 20,30 | 20,60 | 20,10 | 20,30 | 0,00% | - |
| 13.10.2026 | 20,30 | 20,60 | 19,85 | 20,30 | -0,98% | - |
| 12.10.2026 | 20,60 | 20,80 | 20,50 | 20,50 | 0,00% | - |
| 09.10.2026 | 20,30 | 20,50 | 20,10 | 20,50 | 1,99% | - |
| 08.10.2026 | 20,50 | 20,50 | 19,85 | 20,10 | -2,43% | - |
| 07.10.2026 | 20,70 | 20,90 | 20,50 | 20,60 | -0,48% | - |
| 06.10.2026 | 20,90 | 21,10 | 20,70 | 20,70 | -0,96% | - |
| 05.10.2026 | 20,90 | 20,90 | 20,50 | 20,90 | 0,00% | - |
| 02.10.2026 | 20,70 | 21,10 | 20,50 | 20,90 | 1,46% | - |
| 01.10.2026 | 20,80 | 20,90 | 20,30 | 20,60 | -0,48% | 8.500,00 |
| 30.09.2026 | 20,70 | 20,70 | 20,50 | 20,70 | 0,98% | - |
| 29.09.2026 | 20,90 | 21,10 | 20,50 | 20,50 | -1,91% | - |
| 28.09.2026 | 20,90 | 21,10 | 20,90 | 20,90 | -0,48% | - |
| 25.09.2026 | 21,10 | 21,50 | 20,90 | 21,00 | 0,48% | - |
| 24.09.2026 | 20,90 | 21,10 | 20,70 | 20,90 | 0,00% | 56,00 |
| 23.09.2026 | 21,10 | 21,30 | 20,90 | 20,90 | -1,42% | - |
| 22.09.2026 | 20,50 | 21,50 | 20,30 | 21,20 | 3,41% | - |
| 21.09.2026 | 20,50 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 18.09.2026 | 20,70 | 20,70 | 20,10 | 20,50 | -0,97% | 656,00 |
| 17.09.2026 | 21,90 | 22,10 | 20,50 | 20,70 | -4,61% | - |
| 16.09.2026 | 21,50 | 22,10 | 21,30 | 21,70 | 0,93% | - |
| 15.09.2026 | 22,30 | 22,50 | 21,40 | 21,50 | -3,59% | - |
| 14.09.2026 | 22,10 | 22,50 | 21,90 | 22,30 | 1,83% | - |
| 11.09.2026 | 22,30 | 22,70 | 21,70 | 21,90 | -0,45% | - |
| 10.09.2026 | 22,80 | 22,90 | 22,00 | 22,00 | -3,08% | - |
| 09.09.2026 | 23,10 | 23,10 | 22,70 | 22,70 | -1,73% | - |
| 08.09.2026 | 23,30 | 23,50 | 22,90 | 23,10 | -0,86% | - |
| 07.09.2026 | 23,40 | 23,40 | 23,30 | 23,30 | -0,85% | - |
| 04.09.2026 | 23,70 | 23,70 | 23,30 | 23,50 | -0,84% | - |
| 03.09.2026 | 24,10 | 24,50 | 23,50 | 23,70 | 0,00% | - |
| 02.09.2026 | 23,00 | 23,90 | 22,90 | 23,70 | 2,60% | - |
| 01.09.2026 | 23,40 | 23,90 | 23,10 | 23,10 | -1,28% | - |
| 31.08.2026 | 23,30 | 23,50 | 23,10 | 23,40 | -0,43% | - |
| 28.08.2026 | 23,60 | 23,70 | 23,30 | 23,50 | 0,00% | - |
| 27.08.2026 | 23,90 | 24,10 | 23,50 | 23,50 | -1,67% | - |
| 26.08.2026 | 23,50 | 23,90 | 23,50 | 23,90 | 1,70% | - |
| 25.08.2026 | 23,50 | 23,70 | 22,90 | 23,50 | 0,00% | - |
| 24.08.2026 | 23,30 | 23,70 | 23,20 | 23,50 | 1,73% | - |
| 21.08.2026 | 23,10 | 23,30 | 22,90 | 23,10 | 0,00% | - |
| 20.08.2026 | 23,60 | 23,70 | 23,10 | 23,10 | -2,53% | - |
| 19.08.2026 | 24,00 | 24,70 | 23,50 | 23,70 | -0,84% | - |
| 18.08.2026 | 23,90 | 24,20 | 23,70 | 23,90 | -0,42% | - |
| 17.08.2026 | 24,20 | 24,30 | 23,90 | 24,00 | -1,23% | - |
| 14.08.2026 | 24,30 | 24,50 | 24,10 | 24,30 | 0,00% | - |
| 13.08.2026 | 24,90 | 25,10 | 24,10 | 24,30 | -2,41% | - |
| 12.08.2026 | 24,70 | 25,10 | 24,30 | 24,90 | 0,81% | - |
| 11.08.2026 | 24,40 | 24,90 | 23,80 | 24,70 | 0,82% | - |
| 10.08.2026 | 24,40 | 24,50 | 23,90 | 24,50 | 0,41% | - |
| 07.08.2026 | 23,70 | 24,70 | 23,70 | 24,40 | 3,83% | - |
| 06.08.2026 | 24,40 | 24,70 | 23,50 | 23,50 | -4,08% | - |
| 05.08.2026 | 24,30 | 24,80 | 24,10 | 24,50 | 1,24% | - |
| 04.08.2026 | 23,90 | 24,30 | 23,70 | 24,20 | 2,11% | - |
| 03.08.2026 | 23,80 | 24,30 | 23,50 | 23,70 | 0,00% | - |
| 31.07.2026 | 24,30 | 24,30 | 23,30 | 23,70 | -1,66% | - |
| 30.07.2026 | 24,80 | 25,10 | 24,10 | 24,10 | -3,60% | - |
| 29.07.2026 | 23,70 | 25,30 | 23,60 | 25,00 | 5,93% | - |
| 28.07.2026 | 23,50 | 24,00 | 23,30 | 23,60 | 0,85% | - |
| 27.07.2026 | 23,30 | 23,50 | 23,10 | 23,40 | -0,43% | - |
| 24.07.2026 | 23,00 | 23,50 | 22,90 | 23,50 | 2,62% | - |
| 23.07.2026 | 23,00 | 23,30 | 22,70 | 22,90 | -0,87% | - |
| 22.07.2026 | 23,60 | 23,70 | 23,10 | 23,10 | -2,53% | - |
| 21.07.2026 | 23,40 | 23,70 | 23,10 | 23,70 | 1,72% | - |
| 20.07.2026 | 23,30 | 23,70 | 23,10 | 23,30 | 0,00% | - |
| 17.07.2026 | 23,40 | 23,90 | 23,30 | 23,30 | -1,69% | - |
| 16.07.2026 | 23,30 | 23,90 | 23,10 | 23,70 | 1,72% | - |
| 15.07.2026 | 22,90 | 23,50 | 22,80 | 23,30 | 1,75% | - |
| 14.07.2026 | 23,00 | 23,10 | 22,30 | 22,90 | 0,00% | - |
| 13.07.2026 | 22,70 | 23,20 | 22,50 | 22,90 | 0,88% | - |
| 10.07.2026 | 22,50 | 22,90 | 22,10 | 22,70 | 1,34% | 5.250,00 |
| 09.07.2026 | 22,50 | 22,90 | 22,30 | 22,40 | -1,32% | - |
| 08.07.2026 | 23,70 | 23,70 | 22,10 | 22,70 | -4,62% | - |
| 07.07.2026 | 24,10 | 24,30 | 23,50 | 23,80 | -0,83% | - |
| 06.07.2026 | 24,10 | 24,30 | 23,80 | 24,00 | -0,41% | - |
| 03.07.2026 | 24,20 | 24,20 | 24,10 | 24,10 | 0,84% | - |
| 02.07.2026 | 23,90 | 24,10 | 23,50 | 23,90 | 0,00% | - |
| 01.07.2026 | 23,10 | 24,10 | 23,00 | 23,90 | 4,37% | - |
| 30.06.2026 | 23,70 | 23,80 | 22,70 | 22,90 | -2,55% | - |
| 29.06.2026 | 23,80 | 23,90 | 23,30 | 23,50 | -0,84% | - |
| 26.06.2026 | 23,30 | 23,70 | 23,20 | 23,70 | 1,28% | - |