24,316$
0,11%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 27,20 | 27,41 | 26,86 | 26,94 | -0,33% | 1.576.777,00 |
| 15.04.2026 | 27,40 | 27,56 | 26,90 | 27,03 | -1,28% | 2.097.930,00 |
| 14.04.2026 | 27,09 | 27,63 | 26,84 | 27,38 | 1,75% | 1.100.863,00 |
| 13.04.2026 | 26,25 | 26,92 | 26,21 | 26,91 | 1,97% | 1.697.995,00 |
| 10.04.2026 | 26,77 | 26,93 | 26,34 | 26,39 | -1,05% | 1.377.992,00 |
| 09.04.2026 | 26,26 | 26,97 | 26,11 | 26,67 | 0,04% | 2.042.036,00 |
| 08.04.2026 | 26,70 | 27,60 | 26,38 | 26,66 | 5,42% | 3.096.570,00 |
| 07.04.2026 | 25,61 | 25,72 | 24,86 | 25,29 | -2,01% | 3.060.825,00 |
| 06.04.2026 | 25,56 | 25,88 | 25,45 | 25,81 | 0,00% | 1.257.273,00 |
| 02.04.2026 | 24,87 | 26,20 | 24,87 | 25,81 | -0,35% | 1.695.863,00 |
| 01.04.2026 | 25,63 | 26,25 | 25,53 | 25,90 | 2,09% | 2.735.148,00 |
| 31.03.2026 | 24,77 | 25,60 | 24,50 | 25,37 | 4,58% | 3.864.461,00 |
| 30.03.2026 | 24,91 | 25,03 | 24,17 | 24,26 | -1,38% | 2.071.058,00 |
| 27.03.2026 | 25,70 | 25,71 | 24,43 | 24,60 | -4,80% | 3.265.142,00 |
| 26.03.2026 | 25,79 | 26,40 | 25,76 | 25,84 | -1,15% | 1.733.192,00 |
| 25.03.2026 | 26,09 | 26,63 | 25,53 | 26,14 | 0,42% | 2.167.428,00 |
| 24.03.2026 | 25,53 | 26,31 | 25,43 | 26,03 | 0,81% | 1.614.535,00 |
| 23.03.2026 | 25,79 | 26,55 | 25,45 | 25,82 | 3,74% | 2.232.254,00 |
| 20.03.2026 | 25,16 | 25,46 | 24,62 | 24,89 | -1,46% | 2.318.107,00 |
| 19.03.2026 | 24,97 | 25,50 | 24,70 | 25,26 | 0,16% | 2.061.586,00 |
| 18.03.2026 | 25,54 | 25,85 | 25,10 | 25,22 | -3,19% | 2.156.994,00 |
| 17.03.2026 | 25,32 | 26,09 | 25,25 | 26,05 | 4,12% | 2.600.893,00 |
| 16.03.2026 | 24,99 | 25,54 | 24,57 | 25,02 | 1,67% | 2.469.747,00 |
| 13.03.2026 | 25,65 | 25,82 | 24,24 | 24,61 | -3,26% | 3.279.990,00 |
| 12.03.2026 | 26,04 | 26,35 | 25,30 | 25,44 | -4,40% | 1.967.945,00 |
| 11.03.2026 | 25,93 | 26,81 | 25,73 | 26,61 | 2,35% | 2.850.815,00 |
| 10.03.2026 | 26,82 | 26,90 | 25,96 | 26,00 | -2,62% | 2.873.884,00 |
| 09.03.2026 | 26,40 | 26,78 | 25,51 | 26,70 | -0,60% | 2.656.347,00 |
| 06.03.2026 | 27,39 | 27,60 | 26,73 | 26,86 | -3,83% | 2.878.784,00 |
| 05.03.2026 | 28,03 | 28,65 | 27,69 | 27,93 | -1,76% | 1.947.841,00 |
| 04.03.2026 | 28,96 | 29,00 | 28,28 | 28,43 | -0,84% | 1.270.767,00 |
| 03.03.2026 | 28,37 | 28,95 | 27,78 | 28,67 | -2,62% | 2.717.149,00 |
| 02.03.2026 | 28,84 | 29,66 | 28,62 | 29,44 | 0,79% | 2.440.029,00 |
| 27.02.2026 | 28,83 | 29,62 | 27,88 | 29,21 | -0,31% | 2.414.611,00 |
| 26.02.2026 | 29,81 | 29,94 | 29,20 | 29,30 | -0,98% | 2.842.979,00 |
| 25.02.2026 | 29,55 | 29,86 | 29,25 | 29,59 | 0,54% | 2.586.644,00 |
| 24.02.2026 | 28,96 | 29,65 | 28,96 | 29,43 | 1,55% | 2.273.453,00 |
| 23.02.2026 | 29,00 | 29,25 | 28,46 | 28,98 | -0,48% | 2.277.970,00 |
| 20.02.2026 | 28,55 | 29,20 | 28,18 | 29,12 | 1,39% | 2.625.112,00 |
| 19.02.2026 | 28,50 | 29,10 | 28,37 | 28,72 | 0,77% | 2.459.633,00 |
| 18.02.2026 | 28,01 | 28,78 | 28,01 | 28,50 | 1,53% | 3.598.896,00 |
| 17.02.2026 | 28,82 | 29,14 | 27,96 | 28,07 | -3,11% | 3.199.878,00 |
| 13.02.2026 | 29,00 | 29,27 | 28,72 | 28,97 | 0,70% | 2.193.354,00 |
| 12.02.2026 | 30,09 | 30,26 | 28,47 | 28,77 | -4,92% | 4.347.508,00 |
| 11.02.2026 | 30,22 | 30,42 | 29,53 | 30,26 | 0,30% | 3.500.017,00 |
| 10.02.2026 | 29,53 | 30,36 | 29,14 | 30,17 | 2,76% | 3.986.849,00 |
| 09.02.2026 | 29,13 | 29,82 | 28,78 | 29,36 | 0,89% | 4.899.329,00 |
| 06.02.2026 | 27,91 | 29,28 | 26,74 | 29,10 | 17,77% | 9.981.076,00 |
| 05.02.2026 | 23,78 | 25,08 | 23,70 | 24,71 | 4,44% | 9.458.614,00 |
| 04.02.2026 | 23,26 | 24,09 | 23,12 | 23,66 | 3,27% | 3.336.298,00 |
| 03.02.2026 | 23,36 | 23,69 | 22,75 | 22,91 | -1,50% | 3.309.191,00 |
| 02.02.2026 | 23,32 | 23,60 | 23,06 | 23,26 | -0,89% | 4.978.703,00 |
| 30.01.2026 | 23,33 | 23,59 | 22,98 | 23,47 | 0,34% | 3.283.939,00 |
| 29.01.2026 | 24,17 | 24,22 | 22,96 | 23,39 | -2,87% | 3.326.998,00 |
| 28.01.2026 | 24,11 | 24,27 | 23,69 | 24,08 | -0,12% | 2.676.215,00 |
| 27.01.2026 | 23,94 | 24,48 | 23,72 | 24,11 | 0,25% | 1.717.810,00 |
| 26.01.2026 | 23,86 | 24,35 | 23,70 | 24,05 | 0,88% | 1.946.918,00 |
| 23.01.2026 | 24,30 | 24,66 | 23,81 | 23,84 | -2,34% | 1.753.493,00 |
| 22.01.2026 | 24,79 | 25,08 | 24,32 | 24,41 | -1,05% | 1.843.475,00 |
| 21.01.2026 | 24,63 | 24,84 | 24,35 | 24,67 | 1,36% | 2.559.024,00 |
| 20.01.2026 | 25,29 | 25,29 | 24,27 | 24,34 | -3,03% | 2.659.089,00 |
| 19.01.2026 | 25,06 | 25,12 | 25,04 | 25,10 | -0,56% | - |
| 16.01.2026 | 24,70 | 25,41 | 24,63 | 25,24 | 2,23% | 4.039.522,00 |
| 15.01.2026 | 24,17 | 24,85 | 23,96 | 24,69 | 2,02% | 3.660.848,00 |
| 14.01.2026 | 23,05 | 24,25 | 23,05 | 24,20 | 4,18% | 3.126.376,00 |
| 13.01.2026 | 23,40 | 23,51 | 23,04 | 23,23 | -0,64% | 1.739.289,00 |
| 12.01.2026 | 23,67 | 23,68 | 22,72 | 23,38 | -1,06% | 3.130.432,00 |
| 09.01.2026 | 23,59 | 23,97 | 23,09 | 23,63 | 0,04% | 2.500.412,00 |
| 08.01.2026 | 23,05 | 23,71 | 22,91 | 23,62 | 3,01% | 1.875.474,00 |
| 07.01.2026 | 23,33 | 23,52 | 22,64 | 22,93 | -1,21% | 2.665.995,00 |
| 06.01.2026 | 22,55 | 23,33 | 22,46 | 23,21 | 2,93% | 2.218.491,00 |
| 05.01.2026 | 21,70 | 22,61 | 21,63 | 22,55 | 3,96% | 1.734.259,00 |
| 02.01.2026 | 21,85 | 22,00 | 21,58 | 21,69 | -0,09% | 1.395.582,00 |
| 31.12.2025 | 21,90 | 22,01 | 21,70 | 21,71 | -0,91% | 1.216.835,00 |
| 30.12.2025 | 21,82 | 22,04 | 21,80 | 21,91 | 0,46% | 1.400.606,00 |
| 29.12.2025 | 21,96 | 22,14 | 21,72 | 21,81 | -0,82% | 1.463.514,00 |
| 26.12.2025 | 21,83 | 22,05 | 21,76 | 21,99 | -0,05% | 1.300.128,00 |
| 24.12.2025 | 21,98 | 22,11 | 21,82 | 22,00 | 0,59% | 589.730,00 |
| 23.12.2025 | 22,21 | 22,30 | 21,69 | 21,87 | -2,54% | 2.266.297,00 |
| 22.12.2025 | 22,31 | 22,67 | 22,28 | 22,44 | 0,72% | 2.278.208,00 |
| 19.12.2025 | 22,26 | 22,40 | 21,99 | 22,28 | 0,13% | 4.219.238,00 |
| 18.12.2025 | 22,22 | 22,44 | 22,00 | 22,25 | 1,83% | 3.559.740,00 |
| 17.12.2025 | 21,76 | 22,03 | 21,59 | 21,85 | -0,23% | 2.550.991,00 |
| 16.12.2025 | 21,97 | 22,23 | 21,53 | 21,90 | -0,73% | 3.046.503,00 |
| 15.12.2025 | 22,25 | 22,40 | 21,91 | 22,06 | 0,41% | 2.266.520,00 |