24,662$
-2,60%
Echtzeit-Aktienkurs Envista Holdings Corp
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 25,18 | 25,50 | 24,64 | 24,66 | -2,61% | 2.272.334,00 |
| 11.11.2026 | 25,94 | 25,94 | 25,19 | 25,32 | -2,01% | 2.348.540,00 |
| 10.11.2026 | 25,75 | 26,10 | 25,29 | 25,84 | -0,50% | 2.192.060,00 |
| 09.11.2026 | 25,32 | 26,44 | 25,03 | 25,97 | 3,18% | 3.424.521,00 |
| 06.11.2026 | 24,76 | 25,27 | 24,13 | 25,17 | 0,84% | 3.234.824,00 |
| 05.11.2026 | 26,63 | 27,18 | 24,62 | 24,96 | -8,20% | 5.488.181,00 |
| 04.11.2026 | 25,35 | 27,37 | 25,35 | 27,19 | 9,77% | 6.113.933,00 |
| 03.11.2026 | 24,50 | 25,41 | 24,37 | 24,77 | 0,24% | 5.526.713,00 |
| 02.11.2026 | 23,82 | 24,94 | 23,71 | 24,71 | 5,10% | 4.038.115,00 |
| 30.10.2026 | 24,72 | 24,90 | 23,40 | 23,51 | -4,47% | 3.727.983,00 |
| 29.10.2026 | 24,17 | 24,68 | 24,03 | 24,61 | 2,80% | 2.924.719,00 |
| 28.10.2026 | 23,51 | 23,95 | 23,51 | 23,94 | 1,53% | 3.188.396,00 |
| 27.10.2026 | 23,77 | 23,94 | 23,47 | 23,58 | -0,34% | 2.059.163,00 |
| 26.10.2026 | 23,60 | 23,93 | 23,43 | 23,66 | 0,25% | 3.153.610,00 |
| 23.10.2026 | 23,82 | 24,10 | 23,52 | 23,60 | -1,54% | 2.768.347,00 |
| 22.10.2026 | 22,90 | 24,02 | 22,90 | 23,97 | 3,36% | 3.373.419,00 |
| 21.10.2026 | 22,94 | 23,19 | 22,83 | 23,19 | 0,96% | 5.304.405,00 |
| 20.10.2026 | 22,74 | 23,02 | 22,62 | 22,97 | 1,59% | 4.859.090,00 |
| 19.10.2026 | 22,94 | 23,05 | 22,57 | 22,61 | -1,27% | 2.541.052,00 |
| 16.10.2026 | 23,50 | 23,67 | 22,81 | 22,90 | -2,55% | 2.324.177,00 |
| 15.10.2026 | 22,50 | 23,52 | 22,50 | 23,50 | 2,98% | 3.673.602,00 |
| 14.10.2026 | 22,55 | 22,95 | 22,53 | 22,82 | 0,75% | 1.988.488,00 |
| 13.10.2026 | 22,71 | 22,97 | 22,20 | 22,65 | -0,31% | 2.411.698,00 |
| 12.10.2026 | 22,95 | 23,31 | 22,66 | 22,72 | -1,22% | 2.392.906,00 |
| 09.10.2026 | 22,62 | 23,00 | 22,61 | 23,00 | 1,23% | 2.357.666,00 |
| 08.10.2026 | 22,80 | 22,85 | 22,29 | 22,72 | -1,39% | 2.268.850,00 |
| 07.10.2026 | 23,00 | 23,47 | 22,90 | 23,04 | -0,99% | 1.825.472,00 |
| 06.10.2026 | 23,69 | 23,75 | 23,11 | 23,27 | -0,30% | 1.838.681,00 |
| 05.10.2026 | 23,33 | 23,55 | 22,93 | 23,34 | -0,51% | 2.701.924,00 |
| 02.10.2026 | 23,31 | 23,73 | 23,12 | 23,46 | 1,30% | 2.345.232,00 |
| 01.10.2026 | 23,39 | 23,54 | 22,82 | 23,16 | -1,32% | 2.508.806,00 |
| 30.09.2026 | 23,52 | 23,63 | 23,26 | 23,47 | 0,60% | 2.005.030,00 |
| 29.09.2026 | 23,61 | 23,97 | 23,13 | 23,33 | -1,69% | 2.989.845,00 |
| 28.09.2026 | 23,88 | 24,05 | 23,64 | 23,73 | -0,92% | 2.571.415,00 |
| 25.09.2026 | 24,02 | 24,19 | 23,77 | 23,95 | -0,50% | 3.245.267,00 |
| 24.09.2026 | 23,80 | 24,13 | 23,60 | 24,07 | 1,05% | 2.541.389,00 |
| 23.09.2026 | 24,12 | 24,39 | 23,81 | 23,82 | -1,49% | 2.410.888,00 |
| 22.09.2026 | 23,82 | 24,48 | 23,56 | 24,18 | 3,20% | 4.043.624,00 |
| 21.09.2026 | 23,69 | 23,69 | 23,21 | 23,43 | 0,34% | 3.537.216,00 |
| 18.09.2026 | 23,34 | 23,73 | 23,11 | 23,35 | -1,44% | 5.636.388,00 |
| 17.09.2026 | 25,15 | 25,28 | 23,67 | 23,69 | -5,13% | 4.650.913,00 |
| 16.09.2026 | 24,92 | 25,51 | 24,77 | 24,97 | 0,97% | 3.556.035,00 |
| 15.09.2026 | 25,08 | 25,99 | 24,71 | 24,73 | -4,11% | 4.750.475,00 |
| 14.09.2026 | 25,59 | 25,94 | 25,25 | 25,79 | 0,94% | 2.476.773,00 |
| 11.09.2026 | 26,32 | 26,32 | 25,22 | 25,55 | -1,24% | 3.987.655,00 |
| 10.09.2026 | 26,13 | 26,41 | 25,74 | 25,87 | -2,08% | 2.218.375,00 |
| 09.09.2026 | 26,79 | 26,96 | 26,36 | 26,42 | -1,45% | 1.885.455,00 |
| 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 |