26,403$
-1,52%
Echtzeit-Aktienkurs Envista Holdings Corp
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 27,10 | 27,35 | 26,67 | 26,81 | -1,72% | 2.475.328,00 |
| 04.09.2026 | 27,30 | 27,51 | 27,02 | 27,28 | -1,12% | 1.682.157,00 |
| 03.09.2026 | 28,20 | 28,27 | 27,21 | 27,59 | 0,73% | 2.331.876,00 |
| 02.09.2026 | 26,72 | 27,64 | 26,65 | 27,39 | 2,82% | 1.758.085,00 |
| 01.09.2026 | 27,21 | 27,61 | 26,60 | 26,64 | -1,84% | 2.171.494,00 |
| 31.08.2026 | 26,88 | 27,29 | 26,69 | 27,14 | 0,04% | 1.483.384,00 |
| 28.08.2026 | 27,41 | 27,56 | 27,08 | 27,13 | -1,13% | 1.209.999,00 |
| 27.08.2026 | 27,72 | 27,99 | 27,35 | 27,44 | -1,29% | 1.453.874,00 |
| 26.08.2026 | 27,41 | 28,11 | 27,34 | 27,80 | 1,20% | 1.524.896,00 |
| 25.08.2026 | 27,22 | 27,58 | 26,68 | 27,47 | 0,48% | 2.544.254,00 |
| 24.08.2026 | 28,01 | 28,01 | 27,10 | 27,34 | 0,51% | 1.793.811,00 |
| 21.08.2026 | 27,00 | 27,24 | 26,79 | 27,20 | 1,00% | 2.006.329,00 |
| 20.08.2026 | 27,25 | 27,67 | 26,93 | 26,93 | -2,36% | 1.915.878,00 |
| 19.08.2026 | 28,09 | 28,87 | 27,50 | 27,58 | -0,86% | 3.214.248,00 |
| 18.08.2026 | 28,49 | 28,49 | 27,50 | 27,82 | 0,65% | 2.819.241,00 |
| 17.08.2026 | 27,66 | 27,98 | 27,34 | 27,64 | -1,53% | 2.835.808,00 |
| 14.08.2026 | 28,14 | 28,42 | 27,93 | 28,07 | -0,04% | 2.525.213,00 |
| 13.08.2026 | 28,90 | 29,00 | 27,87 | 28,08 | -2,19% | 2.654.515,00 |
| 12.08.2026 | 28,26 | 28,90 | 28,01 | 28,71 | 0,67% | 2.527.800,00 |
| 11.08.2026 | 28,12 | 28,99 | 27,91 | 28,52 | 1,17% | 2.643.431,00 |
| 10.08.2026 | 27,76 | 28,36 | 27,60 | 28,19 | 0,14% | 3.067.001,00 |
| 07.08.2026 | 27,60 | 28,53 | 27,40 | 28,15 | 2,81% | 4.070.974,00 |
| 06.08.2026 | 28,70 | 28,70 | 27,12 | 27,38 | -4,37% | 6.024.261,00 |
| 05.08.2026 | 27,97 | 28,68 | 27,66 | 28,63 | 2,40% | 6.998.016,00 |
| 04.08.2026 | 27,65 | 28,00 | 27,32 | 27,96 | 2,16% | 3.180.176,00 |
| 03.08.2026 | 27,57 | 27,97 | 27,10 | 27,37 | 0,22% | 3.015.547,00 |
| 31.07.2026 | 27,68 | 27,68 | 26,85 | 27,31 | -1,69% | 3.160.587,00 |
| 30.07.2026 | 28,00 | 28,74 | 27,67 | 27,78 | -2,08% | 2.574.732,00 |
| 29.07.2026 | 27,99 | 28,85 | 27,66 | 28,37 | 5,23% | 6.050.734,00 |
| 28.07.2026 | 26,81 | 27,41 | 26,74 | 26,96 | 1,20% | 2.389.523,00 |
| 27.07.2026 | 26,60 | 26,80 | 26,35 | 26,64 | 1,18% | 2.041.505,00 |
| 24.07.2026 | 26,23 | 26,77 | 26,15 | 26,33 | 0,61% | 1.864.697,00 |
| 23.07.2026 | 26,28 | 26,55 | 25,76 | 26,17 | -0,98% | 2.739.627,00 |
| 22.07.2026 | 26,92 | 27,09 | 26,34 | 26,43 | -1,86% | 1.934.031,00 |
| 21.07.2026 | 26,50 | 27,03 | 26,46 | 26,93 | 1,32% | 1.715.756,00 |
| 20.07.2026 | 26,78 | 27,00 | 26,51 | 26,58 | -0,60% | 1.722.733,00 |
| 17.07.2026 | 26,80 | 27,31 | 26,61 | 26,74 | -0,93% | 1.786.346,00 |
| 16.07.2026 | 26,67 | 27,37 | 26,65 | 26,99 | 1,05% | 2.767.980,00 |
| 15.07.2026 | 26,09 | 26,88 | 26,09 | 26,71 | 2,30% | 1.781.125,00 |
| 14.07.2026 | 26,04 | 26,24 | 25,52 | 26,11 | -0,42% | 2.382.000,00 |
| 13.07.2026 | 25,92 | 26,45 | 25,78 | 26,22 | 1,20% | 2.774.187,00 |
| 10.07.2026 | 25,81 | 26,19 | 25,22 | 25,91 | 0,58% | 3.757.959,00 |
| 09.07.2026 | 25,79 | 26,15 | 25,50 | 25,76 | 0,08% | 5.029.621,00 |
| 08.07.2026 | 26,76 | 27,03 | 25,27 | 25,74 | -5,12% | 3.301.533,00 |
| 07.07.2026 | 27,74 | 27,75 | 26,96 | 27,13 | -1,38% | 1.679.981,00 |
| 06.07.2026 | 27,63 | 27,90 | 27,19 | 27,51 | -0,43% | 2.146.191,00 |
| 02.07.2026 | 27,48 | 27,65 | 26,93 | 27,63 | 1,69% | 1.831.004,00 |
| 01.07.2026 | 26,34 | 27,42 | 26,34 | 27,17 | 3,11% | 3.159.043,00 |
| 30.06.2026 | 26,75 | 26,75 | 25,96 | 26,35 | -2,48% | 3.174.994,00 |
| 29.06.2026 | 26,94 | 27,02 | 26,66 | 27,02 | 0,22% | 2.516.336,00 |
| 26.06.2026 | 26,51 | 27,00 | 26,35 | 26,96 | 1,20% | 3.296.776,00 |
| 25.06.2026 | 26,31 | 26,99 | 26,16 | 26,64 | 2,30% | 2.047.484,00 |
| 24.06.2026 | 25,56 | 26,21 | 25,56 | 26,04 | 3,09% | 2.344.954,00 |
| 23.06.2026 | 25,29 | 25,67 | 25,18 | 25,26 | -0,98% | 1.932.890,00 |
| 22.06.2026 | 25,75 | 26,02 | 25,45 | 25,51 | -1,19% | 2.419.581,00 |
| 19.06.2026 | 25,85 | 25,86 | 25,78 | 25,82 | -0,36% | - |
| 18.06.2026 | 25,30 | 26,04 | 25,15 | 25,91 | 4,22% | 3.901.398,00 |
| 17.06.2026 | 24,86 | 26,20 | 24,70 | 24,86 | 0,44% | 3.907.747,00 |
| 16.06.2026 | 24,80 | 24,93 | 24,52 | 24,75 | 0,28% | 1.634.850,00 |
| 15.06.2026 | 25,03 | 25,67 | 24,65 | 24,68 | 0,33% | 2.065.701,00 |
| 12.06.2026 | 24,56 | 24,76 | 24,18 | 24,60 | 0,41% | 2.491.909,00 |
| 11.06.2026 | 24,16 | 24,52 | 23,81 | 24,50 | 1,83% | 2.348.734,00 |
| 10.06.2026 | 24,25 | 24,72 | 23,97 | 24,06 | -2,16% | 2.640.081,00 |
| 09.06.2026 | 23,73 | 25,03 | 23,69 | 24,59 | 4,91% | 2.877.844,00 |
| 08.06.2026 | 23,06 | 23,60 | 22,92 | 23,44 | 1,47% | 3.325.227,00 |
| 05.06.2026 | 22,71 | 23,12 | 22,71 | 23,10 | 1,01% | 2.750.252,00 |
| 04.06.2026 | 22,66 | 23,07 | 22,44 | 22,87 | 2,10% | 2.777.930,00 |
| 03.06.2026 | 22,84 | 23,12 | 22,36 | 22,40 | -2,35% | 2.503.098,00 |
| 02.06.2026 | 23,26 | 23,51 | 22,90 | 22,94 | -1,84% | 1.625.730,00 |
| 01.06.2026 | 23,21 | 23,53 | 22,54 | 23,37 | -0,76% | 3.332.699,00 |
| 29.05.2026 | 23,64 | 23,94 | 23,44 | 23,55 | -0,51% | 4.524.784,00 |
| 28.05.2026 | 23,10 | 23,87 | 22,96 | 23,67 | 1,54% | 2.816.859,00 |
| 27.05.2026 | 23,72 | 23,77 | 23,26 | 23,31 | -0,81% | 2.579.278,00 |
| 26.05.2026 | 23,43 | 23,78 | 23,42 | 23,50 | 0,30% | 4.642.908,00 |
| 22.05.2026 | 23,67 | 23,91 | 23,34 | 23,43 | -0,85% | 2.759.856,00 |
| 21.05.2026 | 23,44 | 23,78 | 23,10 | 23,63 | -0,59% | 3.594.165,00 |
| 20.05.2026 | 23,10 | 23,78 | 22,67 | 23,77 | 3,12% | 5.732.494,00 |
| 19.05.2026 | 23,07 | 23,07 | 22,55 | 23,05 | -0,43% | 6.587.914,00 |
| 18.05.2026 | 23,46 | 23,76 | 23,06 | 23,15 | -0,30% | 5.799.382,00 |
| 15.05.2026 | 23,92 | 24,06 | 23,22 | 23,22 | -2,68% | 3.850.437,00 |
| 14.05.2026 | 24,10 | 24,35 | 23,65 | 23,86 | -0,25% | 2.945.300,00 |
| 13.05.2026 | 24,25 | 24,63 | 23,82 | 23,92 | -1,48% | 2.538.945,00 |
| 12.05.2026 | 24,19 | 24,89 | 24,15 | 24,28 | 0,33% | 2.939.205,00 |
| 11.05.2026 | 24,34 | 24,69 | 23,80 | 24,20 | -0,17% | 5.032.823,00 |
| 08.05.2026 | 25,04 | 25,04 | 24,06 | 24,24 | -0,21% | 4.873.871,00 |
| 07.05.2026 | 29,53 | 29,53 | 24,28 | 24,29 | -10,27% | 11.904.507,00 |
| 06.05.2026 | 26,89 | 27,31 | 26,53 | 27,07 | 3,36% | 4.939.484,00 |
| 05.05.2026 | 25,97 | 26,34 | 25,43 | 26,19 | 1,47% | 2.089.675,00 |
| 04.05.2026 | 26,16 | 26,37 | 25,63 | 25,81 | -1,97% | 2.909.603,00 |
| 01.05.2026 | 26,24 | 26,37 | 25,59 | 26,33 | 1,50% | 1.978.232,00 |
| 30.04.2026 | 26,05 | 26,30 | 25,57 | 25,94 | 0,15% | 2.537.790,00 |
| 29.04.2026 | 26,23 | 27,01 | 25,66 | 25,90 | -2,23% | 2.608.619,00 |
| 28.04.2026 | 26,75 | 26,95 | 26,25 | 26,49 | -1,05% | 3.812.993,00 |
| 27.04.2026 | 26,75 | 27,25 | 26,67 | 26,77 | -0,11% | 1.983.746,00 |
| 24.04.2026 | 27,23 | 27,53 | 26,48 | 26,80 | -0,89% | 3.096.288,00 |
| 23.04.2026 | 27,46 | 27,46 | 26,50 | 27,04 | -0,37% | 2.127.900,00 |
| 22.04.2026 | 27,50 | 27,63 | 27,02 | 27,14 | -0,22% | 1.948.218,00 |
| 21.04.2026 | 27,93 | 28,53 | 27,16 | 27,20 | -2,33% | 2.416.024,00 |
| 20.04.2026 | 27,72 | 28,36 | 27,68 | 27,85 | 0,04% | 2.257.710,00 |
| 17.04.2026 | 27,40 | 28,28 | 27,34 | 27,84 | 3,34% | 1.805.435,00 |