14,950€
-0,99%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 15,20 | 15,25 | 14,95 | 14,95 | -0,99% | - |
| 13.03.2025 | 15,20 | 15,20 | 15,00 | 15,10 | -3,82% | 131,00 |
| 12.03.2025 | 15,60 | 15,70 | 15,50 | 15,70 | 0,00% | - |
| 11.03.2025 | 16,10 | 16,10 | 15,70 | 15,70 | -3,09% | - |
| 10.03.2025 | 16,70 | 16,70 | 16,20 | 16,20 | 0,62% | - |
| 07.03.2025 | 16,30 | 16,30 | 16,10 | 16,10 | -1,83% | - |
| 06.03.2025 | 16,60 | 16,60 | 16,40 | 16,40 | -4,09% | - |
| 05.03.2025 | 17,30 | 17,30 | 17,10 | 17,10 | -3,39% | - |
| 04.03.2025 | 17,90 | 17,90 | 17,70 | 17,70 | -5,35% | - |
| 03.03.2025 | 19,00 | 19,00 | 18,70 | 18,70 | -1,06% | - |
| 28.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -3,08% | - |
| 27.02.2025 | 19,60 | 19,60 | 19,50 | 19,50 | 0,00% | - |
| 26.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -2,50% | - |
| 25.02.2025 | 20,00 | 20,20 | 20,00 | 20,00 | 0,50% | - |
| 24.02.2025 | 19,80 | 19,90 | 19,80 | 19,90 | -0,50% | - |
| 21.02.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -1,96% | - |
| 20.02.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -1,92% | - |
| 19.02.2025 | 20,80 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 18.02.2025 | 20,40 | 21,00 | 20,40 | 21,00 | 2,94% | 52,00 |
| 17.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | - |
| 14.02.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 0,50% | - |
| 13.02.2025 | 19,80 | 19,90 | 19,70 | 19,90 | 0,00% | - |
| 12.02.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -1,49% | 1.500,00 |
| 11.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 10.02.2025 | 20,80 | 21,00 | 20,60 | 20,60 | 0,00% | - |
| 07.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 06.02.2025 | 19,40 | 20,80 | 19,40 | 20,80 | 9,47% | 50,00 |
| 05.02.2025 | 19,20 | 19,20 | 19,00 | 19,00 | 0,00% | - |
| 04.02.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -2,56% | - |
| 03.02.2025 | 19,60 | 19,70 | 19,50 | 19,50 | -4,41% | - |
| 31.01.2025 | 20,60 | 20,60 | 20,40 | 20,40 | 0,99% | - |
| 30.01.2025 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | - |
| 29.01.2025 | 20,80 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 28.01.2025 | 20,60 | 20,60 | 20,40 | 20,40 | 2,51% | - |
| 27.01.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -0,50% | - |
| 24.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 23.01.2025 | 20,20 | 20,20 | 20,00 | 20,00 | 2,56% | - |
| 22.01.2025 | 19,60 | 19,60 | 19,50 | 19,50 | -1,52% | - |
| 21.01.2025 | 19,00 | 19,80 | 18,80 | 19,80 | 5,32% | 230,00 |
| 20.01.2025 | 19,10 | 19,10 | 18,80 | 18,80 | 1,62% | - |
| 17.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 16.01.2025 | 18,50 | 18,50 | 18,20 | 18,20 | 0,00% | - |
| 15.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 14.01.2025 | 18,40 | 18,40 | 18,30 | 18,30 | 2,81% | - |
| 13.01.2025 | 18,00 | 18,00 | 17,80 | 17,80 | -2,20% | - |
| 10.01.2025 | 18,50 | 18,50 | 18,20 | 18,20 | -1,09% | 20,00 |
| 09.01.2025 | 18,40 | 18,50 | 18,40 | 18,40 | -1,08% | - |
| 08.01.2025 | 18,80 | 18,80 | 18,60 | 18,60 | 0,00% | - |
| 07.01.2025 | 18,80 | 18,80 | 18,60 | 18,60 | 2,76% | - |
| 06.01.2025 | 18,30 | 18,30 | 18,10 | 18,10 | 0,00% | - |
| 03.01.2025 | 18,50 | 18,50 | 18,10 | 18,10 | -2,16% | - |
| 02.01.2025 | 18,50 | 19,00 | 18,50 | 18,50 | 1,09% | 530,00 |
| 30.12.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 1,10% | - |
| 27.12.2024 | 18,40 | 18,40 | 18,10 | 18,10 | 2,84% | - |
| 23.12.2024 | 17,90 | 17,90 | 17,60 | 17,60 | 3,53% | - |
| 20.12.2024 | 17,20 | 17,20 | 17,00 | 17,00 | -2,30% | - |
| 19.12.2024 | 17,50 | 17,50 | 17,40 | 17,40 | -3,33% | - |
| 18.12.2024 | 18,20 | 18,20 | 18,00 | 18,00 | -1,10% | - |
| 17.12.2024 | 18,40 | 18,40 | 18,20 | 18,20 | -0,55% | - |
| 16.12.2024 | 18,40 | 18,40 | 18,30 | 18,30 | -2,92% | - |
| 13.12.2024 | 19,50 | 19,55 | 18,80 | 18,85 | -4,07% | - |
| 12.12.2024 | 19,60 | 19,95 | 19,35 | 19,65 | 1,03% | - |
| 11.12.2024 | 19,15 | 19,65 | 19,10 | 19,45 | 2,64% | - |
| 10.12.2024 | 19,05 | 19,30 | 18,40 | 18,95 | 0,53% | - |
| 09.12.2024 | 18,95 | 19,40 | 18,65 | 18,85 | -1,05% | - |
| 06.12.2024 | 19,05 | 19,30 | 18,90 | 19,05 | 0,53% | - |
| 05.12.2024 | 19,60 | 19,75 | 18,80 | 18,95 | -7,56% | - |
| 04.12.2024 | 21,00 | 21,10 | 20,30 | 20,50 | -1,91% | - |
| 03.12.2024 | 21,30 | 21,30 | 20,70 | 20,90 | -1,88% | - |
| 02.12.2024 | 21,30 | 21,50 | 21,10 | 21,30 | 0,95% | - |
| 29.11.2024 | 21,40 | 21,50 | 21,10 | 21,10 | -1,40% | - |
| 28.11.2024 | 21,30 | 21,50 | 21,30 | 21,40 | 0,94% | - |
| 27.11.2024 | 21,10 | 21,50 | 20,90 | 21,20 | 1,44% | - |
| 26.11.2024 | 21,20 | 21,20 | 20,70 | 20,90 | -1,88% | - |
| 25.11.2024 | 20,90 | 21,30 | 20,50 | 21,30 | 4,41% | - |
| 22.11.2024 | 20,50 | 20,90 | 20,30 | 20,40 | 1,49% | - |
| 21.11.2024 | 19,40 | 20,15 | 19,25 | 20,10 | 5,51% | - |
| 20.11.2024 | 19,30 | 19,35 | 18,90 | 19,05 | -1,04% | - |
| 19.11.2024 | 19,60 | 19,70 | 19,00 | 19,25 | -1,53% | - |
| 18.11.2024 | 19,55 | 20,30 | 19,30 | 19,55 | 1,03% | - |
| 15.11.2024 | 19,00 | 19,35 | 18,90 | 19,35 | 1,57% | - |
| 14.11.2024 | 19,40 | 19,60 | 19,00 | 19,05 | -1,55% | - |
| 13.11.2024 | 19,40 | 19,60 | 19,10 | 19,35 | 0,00% | - |
| 12.11.2024 | 19,60 | 19,80 | 19,35 | 19,35 | -0,51% | - |
| 11.11.2024 | 19,30 | 19,70 | 18,95 | 19,45 | -0,51% | - |
| 08.11.2024 | 20,00 | 20,00 | 19,40 | 19,55 | -0,51% | - |
| 07.11.2024 | 20,50 | 20,60 | 19,45 | 19,65 | -2,24% | - |
| 06.11.2024 | 20,05 | 20,50 | 19,95 | 20,10 | 4,96% | - |
| 05.11.2024 | 19,65 | 19,65 | 18,95 | 19,15 | -2,05% | - |
| 04.11.2024 | 19,30 | 19,85 | 19,10 | 19,55 | 1,56% | - |
| 01.11.2024 | 19,35 | 19,60 | 19,00 | 19,25 | -1,53% | - |
| 31.10.2024 | 19,90 | 21,10 | 19,50 | 19,55 | 11,40% | - |
| 30.10.2024 | 17,45 | 17,75 | 17,25 | 17,55 | -0,57% | - |
| 29.10.2024 | 17,90 | 17,95 | 17,60 | 17,65 | -1,67% | - |
| 28.10.2024 | 17,65 | 17,95 | 17,50 | 17,95 | 2,28% | - |
| 25.10.2024 | 17,70 | 17,85 | 17,45 | 17,55 | -2,77% | - |
| 24.10.2024 | 17,75 | 18,30 | 16,85 | 18,05 | 4,64% | - |
| 23.10.2024 | 17,35 | 17,45 | 17,00 | 17,25 | 0,58% | - |
| 22.10.2024 | 17,15 | 17,30 | 16,95 | 17,15 | -1,15% | - |
| 21.10.2024 | 17,45 | 17,55 | 17,25 | 17,35 | 0,00% | - |