20,597$
2,32%
Echtzeit-Aktienkurs Envista Holdings Corp
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 20,35 | 21,00 | 20,35 | 20,57 | 2,19% | 4.907.465,00 |
| 04.02.2025 | 19,98 | 20,41 | 19,80 | 20,13 | 0,55% | 2.041.860,00 |
| 03.02.2025 | 20,05 | 20,37 | 19,10 | 20,02 | -2,44% | 3.253.947,00 |
| 31.01.2025 | 21,33 | 21,45 | 20,50 | 20,52 | -4,16% | 2.143.085,00 |
| 30.01.2025 | 21,47 | 21,77 | 21,30 | 21,41 | 0,19% | 1.107.887,00 |
| 29.01.2025 | 21,73 | 21,87 | 21,11 | 21,37 | -1,84% | 1.906.527,00 |
| 28.01.2025 | 21,56 | 21,96 | 21,38 | 21,77 | 0,79% | 2.189.826,00 |
| 27.01.2025 | 21,38 | 21,78 | 21,34 | 21,60 | 0,70% | 1.445.894,00 |
| 24.01.2025 | 21,29 | 21,48 | 21,12 | 21,45 | 0,70% | 2.649.349,00 |
| 23.01.2025 | 21,33 | 21,49 | 20,98 | 21,30 | 1,19% | 2.444.140,00 |
| 22.01.2025 | 20,51 | 21,09 | 20,43 | 21,05 | 2,43% | 2.599.047,00 |
| 21.01.2025 | 20,23 | 21,00 | 20,08 | 20,55 | 3,63% | 2.507.403,00 |
| 17.01.2025 | 19,30 | 19,89 | 19,13 | 19,83 | 3,34% | 1.385.766,00 |
| 16.01.2025 | 19,17 | 19,24 | 18,88 | 19,19 | 0,05% | 920.206,00 |
| 15.01.2025 | 19,14 | 19,40 | 18,85 | 19,18 | 1,75% | 1.505.690,00 |
| 14.01.2025 | 19,07 | 19,10 | 18,49 | 18,85 | -0,74% | 1.251.056,00 |
| 13.01.2025 | 18,40 | 19,17 | 18,31 | 18,99 | 2,21% | 1.521.954,00 |
| 10.01.2025 | 18,96 | 18,98 | 18,43 | 18,58 | -3,08% | 2.716.883,00 |
| 08.01.2025 | 19,42 | 19,42 | 18,64 | 19,17 | -1,64% | 2.204.050,00 |
| 07.01.2025 | 19,51 | 19,95 | 19,14 | 19,49 | -0,66% | 2.006.623,00 |
| 06.01.2025 | 19,04 | 19,91 | 19,04 | 19,62 | 3,10% | 1.582.090,00 |
| 03.01.2025 | 19,03 | 19,29 | 18,78 | 19,03 | -0,42% | 2.232.496,00 |
| 02.01.2025 | 19,32 | 19,80 | 19,03 | 19,11 | -0,93% | 1.233.434,00 |
| 31.12.2024 | 19,27 | 19,45 | 19,09 | 19,29 | 0,94% | 931.494,00 |
| 30.12.2024 | 18,95 | 19,24 | 18,76 | 19,11 | -0,68% | 1.752.233,00 |
| 27.12.2024 | 19,16 | 19,46 | 19,07 | 19,24 | -0,52% | 1.339.483,00 |
| 26.12.2024 | 18,99 | 19,39 | 18,80 | 19,34 | 2,06% | 901.309,00 |
| 24.12.2024 | 18,82 | 19,00 | 18,66 | 18,95 | 0,80% | 481.217,00 |
| 23.12.2024 | 18,61 | 18,88 | 18,45 | 18,80 | 0,53% | 2.212.082,00 |
| 20.12.2024 | 17,92 | 18,77 | 17,92 | 18,70 | 3,72% | 6.290.887,00 |
| 19.12.2024 | 18,44 | 18,79 | 17,70 | 18,03 | -0,93% | 2.106.695,00 |
| 18.12.2024 | 19,24 | 19,26 | 18,06 | 18,20 | -5,41% | 3.210.810,00 |
| 17.12.2024 | 19,40 | 19,64 | 18,93 | 19,24 | -1,69% | 1.969.612,00 |
| 16.12.2024 | 19,49 | 19,81 | 19,36 | 19,57 | 0,51% | 2.282.484,00 |
| 13.12.2024 | 20,30 | 20,35 | 19,46 | 19,47 | -4,09% | 1.680.303,00 |
| 12.12.2024 | 20,62 | 20,86 | 20,26 | 20,30 | -1,07% | 1.523.622,00 |
| 11.12.2024 | 20,39 | 20,71 | 20,17 | 20,52 | 2,65% | 1.855.266,00 |
| 10.12.2024 | 20,13 | 20,25 | 19,35 | 19,99 | -0,10% | 2.206.731,00 |
| 09.12.2024 | 19,89 | 20,43 | 19,78 | 20,01 | 0,60% | 1.631.734,00 |
| 06.12.2024 | 20,15 | 20,35 | 19,72 | 19,89 | -0,95% | 1.515.852,00 |
| 05.12.2024 | 20,61 | 20,81 | 19,88 | 20,08 | -2,38% | 2.628.897,00 |
| 04.12.2024 | 21,87 | 22,05 | 20,56 | 20,57 | -6,50% | 2.954.195,00 |
| 03.12.2024 | 22,26 | 22,36 | 21,81 | 22,00 | -1,39% | 1.709.126,00 |
| 02.12.2024 | 22,27 | 22,47 | 22,09 | 22,31 | 0,09% | 1.721.773,00 |
| 29.11.2024 | 22,35 | 22,38 | 22,18 | 22,29 | -0,18% | 664.149,00 |
| 27.11.2024 | 22,19 | 22,67 | 22,01 | 22,33 | 1,50% | 1.418.190,00 |
| 26.11.2024 | 22,07 | 22,16 | 21,72 | 22,00 | -0,81% | 2.382.647,00 |
| 25.11.2024 | 21,90 | 22,47 | 21,77 | 22,18 | 3,26% | 2.305.086,00 |
| 22.11.2024 | 21,50 | 21,70 | 21,22 | 21,48 | 0,42% | 1.721.164,00 |
| 21.11.2024 | 20,42 | 21,45 | 20,36 | 21,39 | 5,01% | 1.955.288,00 |
| 20.11.2024 | 20,38 | 20,41 | 19,94 | 20,37 | 0,54% | 878.772,00 |
| 19.11.2024 | 20,15 | 20,76 | 20,12 | 20,26 | -1,70% | 1.379.673,00 |
| 18.11.2024 | 20,57 | 21,49 | 20,44 | 20,61 | 0,19% | 3.077.064,00 |
| 15.11.2024 | 20,14 | 20,67 | 19,95 | 20,57 | 2,44% | 1.874.091,00 |
| 14.11.2024 | 20,45 | 20,51 | 20,00 | 20,08 | -1,28% | 1.036.139,00 |
| 13.11.2024 | 20,41 | 20,62 | 20,29 | 20,34 | -0,88% | 1.457.759,00 |
| 12.11.2024 | 20,75 | 20,96 | 20,47 | 20,52 | -1,11% | 1.391.804,00 |
| 11.11.2024 | 20,53 | 21,07 | 20,35 | 20,75 | 1,77% | 1.769.588,00 |
| 08.11.2024 | 21,30 | 21,38 | 20,36 | 20,39 | -4,72% | 1.648.190,00 |
| 07.11.2024 | 21,66 | 21,71 | 20,88 | 21,40 | -2,24% | 4.106.478,00 |
| 06.11.2024 | 21,73 | 21,91 | 21,45 | 21,89 | 3,74% | 1.490.573,00 |
| 05.11.2024 | 20,93 | 21,25 | 20,73 | 21,10 | -0,85% | 1.742.374,00 |
| 04.11.2024 | 21,03 | 21,58 | 20,96 | 21,28 | 1,62% | 2.285.061,00 |
| 01.11.2024 | 21,06 | 21,28 | 20,69 | 20,94 | -0,14% | 2.955.564,00 |
| 31.10.2024 | 22,00 | 23,00 | 20,93 | 20,97 | 9,05% | 6.330.581,00 |
| 30.10.2024 | 18,69 | 19,57 | 18,65 | 19,23 | 2,34% | 4.087.917,00 |
| 29.10.2024 | 19,08 | 19,30 | 18,72 | 18,79 | -2,29% | 2.106.999,00 |
| 28.10.2024 | 18,99 | 19,47 | 18,99 | 19,23 | 1,80% | 2.288.003,00 |
| 25.10.2024 | 19,08 | 19,32 | 18,80 | 18,89 | -0,68% | 1.891.877,00 |
| 24.10.2024 | 19,24 | 19,75 | 18,98 | 19,02 | -0,37% | 2.773.203,00 |
| 23.10.2024 | 18,59 | 19,09 | 18,36 | 19,09 | 2,30% | 2.719.459,00 |
| 22.10.2024 | 18,59 | 18,69 | 18,36 | 18,66 | 0,48% | 1.909.156,00 |
| 21.10.2024 | 18,83 | 19,00 | 18,54 | 18,57 | -1,64% | 1.697.227,00 |
| 18.10.2024 | 18,39 | 18,95 | 18,28 | 18,88 | 3,34% | 1.465.230,00 |
| 17.10.2024 | 18,10 | 18,30 | 17,89 | 18,27 | 0,50% | 983.303,00 |
| 16.10.2024 | 17,80 | 18,38 | 17,72 | 18,18 | 2,71% | 1.375.759,00 |
| 15.10.2024 | 17,91 | 18,12 | 17,64 | 17,70 | -0,78% | 2.444.164,00 |
| 14.10.2024 | 18,10 | 18,19 | 17,84 | 17,84 | -1,60% | 1.633.003,00 |
| 11.10.2024 | 17,93 | 18,17 | 17,85 | 18,13 | 1,17% | 1.934.286,00 |
| 10.10.2024 | 17,97 | 18,16 | 17,79 | 17,92 | -1,10% | 1.528.852,00 |
| 09.10.2024 | 18,15 | 18,39 | 17,92 | 18,12 | -0,44% | 1.617.646,00 |
| 08.10.2024 | 18,11 | 18,62 | 18,11 | 18,20 | -0,27% | 1.250.720,00 |
| 07.10.2024 | 18,75 | 18,77 | 18,08 | 18,25 | -3,08% | 2.294.351,00 |
| 04.10.2024 | 19,02 | 19,26 | 18,64 | 18,83 | 1,02% | 1.469.347,00 |
| 03.10.2024 | 18,85 | 18,90 | 18,47 | 18,64 | -2,41% | 2.456.231,00 |
| 02.10.2024 | 19,31 | 19,45 | 18,75 | 19,10 | -1,24% | 1.989.850,00 |
| 01.10.2024 | 19,68 | 19,70 | 19,08 | 19,34 | -2,13% | 1.869.618,00 |
| 30.09.2024 | 19,87 | 19,99 | 19,55 | 19,76 | 0,00% | 1.837.158,00 |
| 27.09.2024 | 19,42 | 20,04 | 19,35 | 19,76 | 2,65% | 1.981.024,00 |
| 26.09.2024 | 18,91 | 19,31 | 18,84 | 19,25 | 3,27% | 1.329.817,00 |
| 25.09.2024 | 18,89 | 18,91 | 18,33 | 18,64 | -1,06% | 1.273.325,00 |
| 24.09.2024 | 19,16 | 19,40 | 18,80 | 18,84 | -1,15% | 1.130.658,00 |
| 23.09.2024 | 19,60 | 19,91 | 19,04 | 19,06 | 0,32% | 2.395.032,00 |
| 20.09.2024 | 19,20 | 19,26 | 18,81 | 19,00 | -1,71% | 3.451.910,00 |
| 19.09.2024 | 19,62 | 19,92 | 19,30 | 19,33 | 0,78% | 2.263.572,00 |
| 18.09.2024 | 18,90 | 19,75 | 18,86 | 19,18 | 0,95% | 1.867.339,00 |
| 17.09.2024 | 18,97 | 19,37 | 18,66 | 19,00 | 0,58% | 1.807.854,00 |
| 16.09.2024 | 19,48 | 19,72 | 18,67 | 18,89 | -2,68% | 2.364.325,00 |
| 13.09.2024 | 18,79 | 19,59 | 18,59 | 19,41 | 3,96% | 3.595.324,00 |
| 12.09.2024 | 17,66 | 18,75 | 17,38 | 18,67 | 5,84% | 4.072.682,00 |