18,250€
4,89%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 18,65 | 18,65 | 18,05 | 18,25 | 4,89% | - |
| 22.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 21.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 20.08.2025 | 17,50 | 17,60 | 17,50 | 17,60 | -0,56% | - |
| 19.08.2025 | 17,50 | 17,70 | 17,50 | 17,70 | 1,14% | - |
| 18.08.2025 | 17,40 | 17,50 | 17,40 | 17,50 | -1,13% | - |
| 15.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 14.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 3,41% | - |
| 13.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,92% | - |
| 12.08.2025 | 17,10 | 17,40 | 17,10 | 17,10 | -1,72% | - |
| 11.08.2025 | 17,10 | 17,40 | 17,10 | 17,40 | 0,58% | - |
| 08.08.2025 | 17,00 | 17,30 | 17,00 | 17,30 | 4,22% | - |
| 07.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 06.08.2025 | 17,20 | 17,20 | 16,80 | 16,80 | -1,75% | - |
| 05.08.2025 | 17,50 | 17,50 | 17,10 | 17,10 | -2,84% | - |
| 04.08.2025 | 17,80 | 17,80 | 17,60 | 17,60 | 4,14% | - |
| 01.08.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -1,17% | - |
| 31.07.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 30.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 29.07.2025 | 17,70 | 17,70 | 17,60 | 17,60 | -1,12% | - |
| 28.07.2025 | 17,60 | 17,80 | 17,60 | 17,80 | 0,56% | - |
| 25.07.2025 | 17,40 | 17,70 | 17,40 | 17,70 | 2,31% | - |
| 24.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 23.07.2025 | 16,90 | 17,60 | 16,90 | 17,60 | 3,53% | - |
| 22.07.2025 | 16,40 | 17,00 | 16,40 | 17,00 | 2,41% | - |
| 21.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 18.07.2025 | 16,80 | 16,80 | 16,70 | 16,70 | 0,00% | - |
| 17.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 16.07.2025 | 16,70 | 16,90 | 16,70 | 16,90 | 0,60% | - |
| 15.07.2025 | 16,90 | 16,90 | 16,80 | 16,80 | -2,33% | - |
| 14.07.2025 | 16,90 | 17,20 | 16,90 | 17,20 | -1,15% | - |
| 11.07.2025 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 10.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -1,73% | - |
| 09.07.2025 | 16,90 | 17,30 | 16,90 | 17,30 | 0,58% | - |
| 08.07.2025 | 16,50 | 17,20 | 16,50 | 17,20 | 2,99% | - |
| 07.07.2025 | 16,90 | 16,90 | 16,70 | 16,70 | -1,76% | - |
| 04.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 03.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 02.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,07% | - |
| 01.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,21% | - |
| 30.06.2025 | 16,60 | 16,60 | 16,50 | 16,50 | -1,20% | - |
| 27.06.2025 | 16,60 | 16,70 | 16,60 | 16,70 | 0,00% | - |
| 26.06.2025 | 16,40 | 16,70 | 16,40 | 16,70 | 0,60% | - |
| 25.06.2025 | 16,10 | 16,60 | 16,10 | 16,60 | 1,84% | - |
| 24.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | - |
| 23.06.2025 | 16,10 | 16,20 | 16,10 | 16,20 | -0,61% | - |
| 20.06.2025 | 15,80 | 16,30 | 15,80 | 16,30 | 4,49% | - |
| 19.06.2025 | 15,90 | 15,90 | 15,60 | 15,60 | -3,70% | - |
| 18.06.2025 | 15,80 | 16,20 | 15,80 | 16,20 | 1,25% | - |
| 17.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 16.06.2025 | 15,80 | 16,30 | 15,80 | 16,30 | 2,52% | - |
| 13.06.2025 | 15,60 | 16,10 | 15,60 | 15,90 | -1,85% | - |
| 12.06.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -2,41% | - |
| 11.06.2025 | 16,50 | 16,70 | 16,50 | 16,60 | -0,60% | - |
| 10.06.2025 | 16,50 | 16,70 | 16,50 | 16,70 | 1,21% | - |
| 09.06.2025 | 16,20 | 16,70 | 16,20 | 16,50 | 1,23% | - |
| 06.06.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 1,88% | - |
| 05.06.2025 | 16,20 | 16,20 | 16,00 | 16,00 | -0,62% | - |
| 04.06.2025 | 16,20 | 16,30 | 16,10 | 16,10 | 3,87% | - |
| 03.06.2025 | 15,60 | 15,60 | 15,50 | 15,50 | -1,27% | - |
| 02.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 30.05.2025 | 16,10 | 16,10 | 15,60 | 15,60 | -2,50% | - |
| 29.05.2025 | 16,40 | 16,40 | 16,00 | 16,00 | 2,56% | - |
| 28.05.2025 | 15,70 | 15,70 | 15,60 | 15,60 | 6,12% | - |
| 27.05.2025 | 14,70 | 14,80 | 14,70 | 14,70 | 0,68% | - |
| 26.05.2025 | 14,60 | 14,70 | 14,60 | 14,60 | 2,10% | - |
| 23.05.2025 | 14,70 | 14,70 | 14,30 | 14,30 | -0,69% | - |
| 22.05.2025 | 14,50 | 14,50 | 14,40 | 14,40 | -4,64% | - |
| 21.05.2025 | 15,40 | 15,40 | 15,10 | 15,10 | -2,58% | - |
| 20.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | - |
| 19.05.2025 | 16,00 | 16,00 | 15,70 | 15,70 | -1,26% | - |
| 16.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,92% | - |
| 15.05.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -4,29% | - |
| 14.05.2025 | 16,40 | 16,40 | 16,30 | 16,30 | 3,82% | - |
| 13.05.2025 | 16,40 | 16,40 | 15,70 | 15,70 | 1,29% | - |
| 12.05.2025 | 15,70 | 15,90 | 15,50 | 15,50 | 0,00% | - |
| 09.05.2025 | 15,60 | 15,60 | 15,50 | 15,50 | 4,73% | - |
| 08.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 3,50% | - |
| 07.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 06.05.2025 | 14,80 | 14,80 | 14,60 | 14,60 | -0,68% | - |
| 05.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,68% | - |
| 02.05.2025 | 14,20 | 14,80 | 14,20 | 14,80 | 5,71% | 83,00 |
| 30.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 29.04.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 0,00% | - |
| 28.04.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 0,00% | - |
| 25.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 24.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 23.04.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 3,85% | - |
| 22.04.2025 | 12,80 | 13,00 | 12,80 | 13,00 | 1,56% | 10,00 |
| 17.04.2025 | 13,10 | 13,10 | 12,80 | 12,80 | -1,54% | - |
| 16.04.2025 | 13,10 | 13,10 | 13,00 | 13,00 | -4,41% | - |
| 15.04.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 14.04.2025 | 13,50 | 13,70 | 13,40 | 13,70 | 1,48% | - |
| 11.04.2025 | 13,70 | 13,70 | 13,50 | 13,50 | -6,90% | - |
| 10.04.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 9,85% | - |
| 09.04.2025 | 13,00 | 13,20 | 13,00 | 13,20 | -7,69% | - |
| 08.04.2025 | 14,00 | 14,30 | 14,00 | 14,30 | 5,15% | - |
| 07.04.2025 | 13,30 | 13,60 | 13,30 | 13,60 | -2,86% | - |
| 04.04.2025 | 14,30 | 14,30 | 14,00 | 14,00 | -6,67% | - |
| 03.04.2025 | 15,30 | 15,40 | 15,00 | 15,00 | -3,23% | - |