20,280$
-0,83%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 20,32 | 20,57 | 20,24 | 20,45 | 1,34% | 2.124.982,00 |
| 02.12.2025 | 20,74 | 20,82 | 20,17 | 20,18 | -2,84% | 2.443.190,00 |
| 01.12.2025 | 20,63 | 20,89 | 20,60 | 20,77 | -0,62% | 1.214.949,00 |
| 28.11.2025 | 20,95 | 21,10 | 20,83 | 20,90 | -0,43% | 570.064,00 |
| 26.11.2025 | 21,03 | 21,13 | 20,81 | 20,99 | -0,29% | 1.419.453,00 |
| 25.11.2025 | 20,30 | 21,07 | 20,22 | 21,05 | 4,21% | 2.435.775,00 |
| 24.11.2025 | 19,74 | 20,47 | 19,67 | 20,20 | 1,56% | 2.094.189,00 |
| 21.11.2025 | 19,17 | 20,16 | 19,17 | 19,89 | 4,08% | 1.918.418,00 |
| 20.11.2025 | 19,08 | 19,32 | 18,90 | 19,11 | 0,84% | 1.674.876,00 |
| 19.11.2025 | 19,04 | 19,25 | 18,79 | 18,95 | -0,94% | 1.704.301,00 |
| 18.11.2025 | 19,08 | 19,26 | 18,77 | 19,13 | 0,10% | 1.511.149,00 |
| 17.11.2025 | 19,37 | 19,49 | 18,99 | 19,11 | -1,49% | 1.563.579,00 |
| 14.11.2025 | 19,68 | 19,84 | 19,35 | 19,40 | -2,46% | 1.647.682,00 |
| 13.11.2025 | 19,83 | 20,27 | 19,83 | 19,89 | -1,14% | 1.514.206,00 |
| 12.11.2025 | 20,31 | 20,45 | 20,06 | 20,12 | -0,45% | 1.667.005,00 |
| 11.11.2025 | 19,86 | 20,48 | 19,86 | 20,21 | 0,80% | 1.438.030,00 |
| 10.11.2025 | 19,51 | 20,13 | 19,47 | 20,05 | 3,08% | 1.567.775,00 |
| 07.11.2025 | 19,36 | 19,75 | 19,36 | 19,45 | -0,15% | 2.856.515,00 |
| 06.11.2025 | 20,04 | 20,10 | 19,40 | 19,48 | -3,33% | 1.773.600,00 |
| 05.11.2025 | 20,12 | 20,19 | 19,51 | 20,15 | 0,00% | 2.035.562,00 |
| 04.11.2025 | 19,87 | 20,28 | 19,75 | 20,15 | 0,30% | 2.491.543,00 |
| 03.11.2025 | 20,06 | 20,67 | 19,85 | 20,09 | -1,28% | 3.705.475,00 |
| 31.10.2025 | 20,12 | 20,37 | 18,93 | 20,35 | 1,04% | 4.988.070,00 |
| 30.10.2025 | 20,60 | 21,23 | 19,60 | 20,14 | 0,80% | 6.205.259,00 |
| 29.10.2025 | 20,00 | 20,46 | 19,90 | 19,98 | -0,40% | 2.005.473,00 |
| 28.10.2025 | 20,18 | 20,42 | 20,01 | 20,06 | -1,43% | 1.366.068,00 |
| 27.10.2025 | 20,62 | 20,64 | 20,26 | 20,35 | -0,05% | 1.411.160,00 |
| 24.10.2025 | 20,43 | 20,59 | 20,33 | 20,36 | 0,74% | 1.273.557,00 |
| 23.10.2025 | 19,82 | 20,23 | 19,73 | 20,21 | 1,87% | 1.917.255,00 |
| 22.10.2025 | 20,05 | 20,33 | 19,83 | 19,84 | -1,20% | 2.158.846,00 |
| 21.10.2025 | 20,06 | 20,26 | 19,90 | 20,08 | -0,30% | 1.444.473,00 |
| 20.10.2025 | 20,18 | 20,35 | 20,04 | 20,14 | 0,89% | 1.676.189,00 |
| 17.10.2025 | 19,79 | 19,97 | 19,61 | 19,96 | 1,18% | - |
| 16.10.2025 | 19,75 | 19,91 | 19,38 | 19,73 | 0,61% | 1.451.483,00 |
| 15.10.2025 | 19,60 | 20,08 | 19,40 | 19,61 | 0,82% | 2.088.004,00 |
| 14.10.2025 | 18,90 | 19,57 | 18,77 | 19,45 | 1,20% | 1.945.838,00 |
| 13.10.2025 | 19,40 | 19,46 | 19,16 | 19,22 | 0,84% | 1.722.704,00 |
| 10.10.2025 | 20,05 | 20,13 | 19,02 | 19,06 | -5,60% | 3.642.201,00 |
| 09.10.2025 | 20,60 | 20,60 | 20,15 | 20,19 | -1,90% | 1.327.295,00 |
| 08.10.2025 | 20,61 | 20,65 | 20,28 | 20,58 | 0,78% | 1.795.015,00 |
| 07.10.2025 | 20,70 | 20,83 | 20,34 | 20,42 | -1,02% | 1.322.223,00 |
| 06.10.2025 | 20,84 | 21,05 | 20,28 | 20,63 | -1,06% | 2.983.499,00 |
| 03.10.2025 | 20,74 | 21,24 | 20,63 | 20,85 | 1,36% | 2.013.793,00 |
| 02.10.2025 | 20,34 | 20,63 | 20,23 | 20,57 | 1,03% | 1.180.969,00 |
| 01.10.2025 | 20,30 | 20,61 | 19,80 | 20,36 | -0,05% | 2.264.671,00 |
| 30.09.2025 | 20,21 | 20,41 | 19,85 | 20,37 | 0,69% | 2.385.005,00 |
| 29.09.2025 | 20,45 | 20,45 | 20,10 | 20,23 | -0,59% | 2.378.471,00 |
| 26.09.2025 | 20,00 | 20,43 | 19,88 | 20,35 | 1,80% | 1.945.242,00 |
| 25.09.2025 | 20,25 | 20,30 | 19,81 | 19,99 | -2,73% | 1.569.586,00 |
| 24.09.2025 | 20,78 | 21,08 | 20,52 | 20,55 | -1,39% | 960.900,00 |
| 23.09.2025 | 20,90 | 21,31 | 20,80 | 20,84 | -0,24% | 1.931.556,00 |
| 22.09.2025 | 20,93 | 21,10 | 20,79 | 20,89 | -0,19% | 1.828.296,00 |
| 19.09.2025 | 21,04 | 21,12 | 20,73 | 20,93 | -0,48% | 4.326.484,00 |
| 18.09.2025 | 21,11 | 21,25 | 20,71 | 21,03 | 0,24% | 2.713.277,00 |
| 17.09.2025 | 21,12 | 21,63 | 20,80 | 20,98 | -0,57% | 1.940.235,00 |
| 16.09.2025 | 21,26 | 21,32 | 20,71 | 21,10 | -0,14% | 1.980.271,00 |
| 15.09.2025 | 21,10 | 21,26 | 20,87 | 21,13 | 0,57% | 1.349.744,00 |
| 12.09.2025 | 21,51 | 21,51 | 20,98 | 21,01 | -2,78% | 1.223.510,00 |
| 11.09.2025 | 20,82 | 21,63 | 20,69 | 21,61 | 4,04% | 1.536.910,00 |
| 10.09.2025 | 20,90 | 21,45 | 20,60 | 20,77 | -0,19% | 1.757.205,00 |
| 09.09.2025 | 21,05 | 21,14 | 20,78 | 20,81 | -1,61% | 1.242.318,00 |
| 08.09.2025 | 21,32 | 21,39 | 20,91 | 21,15 | -0,75% | 1.430.477,00 |
| 05.09.2025 | 20,85 | 21,45 | 20,74 | 21,31 | 2,55% | 1.910.078,00 |
| 04.09.2025 | 20,31 | 20,80 | 20,06 | 20,78 | 2,36% | 2.587.665,00 |
| 03.09.2025 | 20,61 | 20,83 | 20,17 | 20,30 | -2,03% | 1.829.489,00 |
| 02.09.2025 | 20,73 | 20,91 | 20,55 | 20,72 | -2,17% | 1.010.674,00 |
| 29.08.2025 | 21,25 | 21,41 | 20,97 | 21,18 | -0,33% | 1.038.714,00 |
| 28.08.2025 | 21,22 | 21,28 | 20,97 | 21,25 | 0,05% | 896.600,00 |
| 27.08.2025 | 21,01 | 21,44 | 20,91 | 21,24 | 0,47% | 2.782.404,00 |
| 26.08.2025 | 21,16 | 21,48 | 21,04 | 21,14 | 0,09% | 1.299.195,00 |
| 25.08.2025 | 21,60 | 21,63 | 21,11 | 21,12 | -2,76% | 1.140.759,00 |
| 22.08.2025 | 20,74 | 21,73 | 20,56 | 21,72 | 6,16% | 1.558.799,00 |
| 21.08.2025 | 20,46 | 20,69 | 20,37 | 20,46 | -1,25% | 858.540,00 |
| 20.08.2025 | 20,65 | 20,86 | 20,51 | 20,72 | 0,05% | 1.426.055,00 |
| 19.08.2025 | 20,69 | 21,09 | 20,61 | 20,71 | -0,29% | 1.380.218,00 |
| 18.08.2025 | 20,86 | 20,86 | 20,50 | 20,77 | 0,63% | 2.387.488,00 |
| 15.08.2025 | 20,96 | 21,01 | 20,60 | 20,64 | -0,86% | 1.690.497,00 |
| 14.08.2025 | 21,15 | 21,15 | 20,59 | 20,82 | -3,43% | 2.226.941,00 |
| 13.08.2025 | 20,98 | 21,59 | 20,94 | 21,56 | 3,21% | 2.380.348,00 |
| 12.08.2025 | 20,30 | 21,00 | 20,26 | 20,89 | 3,62% | 1.901.528,00 |
| 11.08.2025 | 20,28 | 20,69 | 20,16 | 20,16 | -0,40% | 2.029.559,00 |
| 08.08.2025 | 20,15 | 20,34 | 19,94 | 20,24 | 0,75% | 1.698.275,00 |
| 07.08.2025 | 19,94 | 20,27 | 19,56 | 20,09 | 1,93% | 2.077.391,00 |
| 06.08.2025 | 20,12 | 20,40 | 19,35 | 19,71 | -1,79% | 2.827.257,00 |
| 05.08.2025 | 20,50 | 20,59 | 19,80 | 20,07 | -2,00% | 2.770.687,00 |
| 04.08.2025 | 21,05 | 21,15 | 20,36 | 20,48 | -1,68% | 3.198.860,00 |
| 01.08.2025 | 20,24 | 20,92 | 19,73 | 20,83 | 10,27% | 6.349.513,00 |
| 31.07.2025 | 19,41 | 19,63 | 18,77 | 18,89 | -5,36% | 8.145.225,00 |
| 30.07.2025 | 20,35 | 20,42 | 19,87 | 19,96 | -1,67% | 2.375.966,00 |
| 29.07.2025 | 20,79 | 20,79 | 20,22 | 20,30 | -2,12% | 2.962.969,00 |
| 28.07.2025 | 20,80 | 21,02 | 20,55 | 20,74 | -0,29% | 2.105.271,00 |
| 25.07.2025 | 20,77 | 20,92 | 20,37 | 20,80 | 0,63% | 2.277.906,00 |
| 24.07.2025 | 20,73 | 20,94 | 20,57 | 20,67 | -0,39% | 2.303.828,00 |
| 23.07.2025 | 20,40 | 20,96 | 20,22 | 20,75 | 3,54% | 2.143.706,00 |
| 22.07.2025 | 19,56 | 20,20 | 19,56 | 20,04 | 2,93% | 2.462.049,00 |
| 21.07.2025 | 19,76 | 19,98 | 19,44 | 19,47 | -0,21% | 1.552.826,00 |
| 18.07.2025 | 19,93 | 19,97 | 19,33 | 19,51 | -1,22% | 1.980.932,00 |
| 17.07.2025 | 19,63 | 19,85 | 19,62 | 19,75 | 0,15% | 1.190.134,00 |
| 16.07.2025 | 19,89 | 19,98 | 19,40 | 19,72 | -0,45% | 1.689.855,00 |
| 15.07.2025 | 20,25 | 20,27 | 19,68 | 19,81 | -1,10% | 2.097.842,00 |