24,100€
2,12%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 24,10 | 24,20 | 24,10 | 24,10 | 2,12% | - |
| 05.03.2026 | 23,80 | 23,80 | 23,60 | 23,60 | -2,48% | - |
| 04.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 03.03.2026 | 24,40 | 24,40 | 24,00 | 24,00 | -0,83% | - |
| 02.03.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 27.02.2026 | 24,40 | 24,40 | 24,00 | 24,00 | -2,44% | - |
| 26.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 25.02.2026 | 24,60 | 24,60 | 24,40 | 24,40 | 1,67% | - |
| 24.02.2026 | 24,40 | 24,40 | 24,00 | 24,00 | 0,00% | - |
| 23.02.2026 | 24,20 | 24,20 | 24,00 | 24,00 | 0,84% | - |
| 20.02.2026 | 24,20 | 24,20 | 23,80 | 23,80 | 0,85% | - |
| 19.02.2026 | 23,80 | 23,80 | 23,60 | 23,60 | 1,72% | - |
| 18.02.2026 | 23,40 | 23,40 | 23,20 | 23,20 | -3,33% | - |
| 17.02.2026 | 24,20 | 24,20 | 24,00 | 24,00 | -0,83% | - |
| 16.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | - |
| 13.02.2026 | 24,20 | 24,40 | 24,10 | 24,30 | -0,82% | - |
| 12.02.2026 | 25,60 | 25,60 | 24,50 | 24,50 | -3,16% | - |
| 11.02.2026 | 25,40 | 25,60 | 24,90 | 25,30 | 0,00% | - |
| 10.02.2026 | 24,70 | 25,30 | 24,50 | 25,30 | 2,43% | - |
| 09.02.2026 | 24,60 | 24,90 | 24,10 | 24,70 | 3,35% | - |
| 06.02.2026 | 23,80 | 25,50 | 22,90 | 23,90 | 22,56% | - |
| 05.02.2026 | 19,80 | 19,80 | 19,50 | 19,50 | 4,28% | - |
| 04.02.2026 | 19,20 | 19,20 | 18,70 | 18,70 | -3,11% | - |
| 03.02.2026 | 19,50 | 19,50 | 19,30 | 19,30 | -0,52% | - |
| 02.02.2026 | 19,40 | 19,50 | 19,40 | 19,40 | -1,77% | - |
| 30.01.2026 | 19,45 | 19,75 | 19,40 | 19,75 | 1,02% | - |
| 29.01.2026 | 20,10 | 20,30 | 19,45 | 19,55 | -2,74% | - |
| 28.01.2026 | 20,10 | 20,30 | 19,85 | 20,10 | -0,99% | - |
| 27.01.2026 | 20,30 | 20,50 | 19,85 | 20,30 | 0,00% | - |
| 26.01.2026 | 20,10 | 20,50 | 20,05 | 20,30 | 0,50% | - |
| 23.01.2026 | 20,40 | 20,40 | 20,20 | 20,20 | -1,94% | - |
| 22.01.2026 | 20,80 | 20,80 | 20,60 | 20,60 | 0,98% | - |
| 21.01.2026 | 20,60 | 20,60 | 20,40 | 20,40 | -2,86% | - |
| 20.01.2026 | 21,60 | 21,60 | 21,00 | 21,00 | -1,87% | - |
| 19.01.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 3,88% | - |
| 16.01.2026 | 21,00 | 21,00 | 20,60 | 20,60 | 1,98% | - |
| 15.01.2026 | 20,40 | 20,40 | 20,20 | 20,20 | 4,12% | - |
| 14.01.2026 | 19,60 | 19,60 | 19,40 | 19,40 | -1,52% | - |
| 13.01.2026 | 19,80 | 19,80 | 19,70 | 19,70 | -1,01% | - |
| 12.01.2026 | 19,90 | 19,90 | 19,80 | 19,90 | 2,05% | - |
| 09.01.2026 | 20,00 | 20,00 | 19,50 | 19,50 | 3,72% | - |
| 08.01.2026 | 19,30 | 19,30 | 18,80 | 18,80 | -2,08% | - |
| 07.01.2026 | 19,60 | 19,60 | 19,20 | 19,20 | 3,78% | - |
| 06.01.2026 | 19,00 | 19,00 | 18,50 | 18,50 | 3,35% | - |
| 05.01.2026 | 18,30 | 18,30 | 17,90 | 17,90 | 0,56% | - |
| 02.01.2026 | 18,20 | 18,30 | 17,80 | 17,80 | -2,73% | - |
| 30.12.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 29.12.2025 | 18,40 | 18,40 | 17,90 | 17,90 | 0,00% | - |
| 23.12.2025 | 18,80 | 18,80 | 17,90 | 17,90 | -1,65% | - |
| 22.12.2025 | 18,80 | 18,80 | 18,20 | 18,20 | 0,00% | - |
| 19.12.2025 | 18,70 | 18,80 | 18,20 | 18,20 | 1,11% | - |
| 18.12.2025 | 18,40 | 18,40 | 18,00 | 18,00 | 0,56% | - |
| 17.12.2025 | 18,50 | 18,50 | 17,90 | 17,90 | -0,56% | - |
| 16.12.2025 | 18,50 | 18,50 | 18,00 | 18,00 | -0,55% | - |
| 15.12.2025 | 18,50 | 18,60 | 18,10 | 18,10 | -0,55% | - |
| 12.12.2025 | 18,70 | 18,70 | 18,20 | 18,20 | 1,11% | - |
| 11.12.2025 | 18,60 | 18,60 | 18,00 | 18,00 | 5,26% | - |
| 10.12.2025 | 17,50 | 17,50 | 17,10 | 17,10 | 4,27% | - |
| 09.12.2025 | 17,00 | 17,00 | 16,40 | 16,40 | -3,53% | - |
| 08.12.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 05.12.2025 | 17,00 | 17,10 | 16,70 | 16,70 | -1,76% | - |
| 04.12.2025 | 17,30 | 17,30 | 17,00 | 17,00 | 0,59% | - |
| 03.12.2025 | 17,10 | 17,20 | 16,90 | 16,90 | -3,43% | - |
| 02.12.2025 | 17,60 | 17,70 | 17,50 | 17,50 | 2,34% | - |
| 01.12.2025 | 17,80 | 17,80 | 17,10 | 17,10 | -3,93% | - |
| 28.11.2025 | 18,00 | 18,00 | 17,80 | 17,80 | 0,00% | - |
| 27.11.2025 | 17,90 | 17,90 | 17,80 | 17,80 | 0,56% | - |
| 26.11.2025 | 18,00 | 18,00 | 17,70 | 17,70 | 3,51% | - |
| 25.11.2025 | 17,30 | 17,30 | 17,10 | 17,10 | 1,79% | - |
| 24.11.2025 | 17,10 | 17,10 | 16,80 | 16,80 | 3,07% | - |
| 21.11.2025 | 16,30 | 16,40 | 16,30 | 16,30 | 0,62% | - |
| 20.11.2025 | 16,30 | 16,30 | 16,20 | 16,20 | 0,62% | - |
| 19.11.2025 | 16,30 | 16,30 | 16,10 | 16,10 | 0,00% | - |
| 18.11.2025 | 16,20 | 16,20 | 16,10 | 16,10 | -0,62% | - |
| 17.11.2025 | 16,60 | 16,60 | 16,20 | 16,20 | -2,41% | - |
| 14.11.2025 | 16,90 | 17,00 | 16,60 | 16,60 | -1,78% | - |
| 13.11.2025 | 17,20 | 17,20 | 16,90 | 16,90 | -1,74% | - |
| 12.11.2025 | 17,30 | 17,30 | 17,20 | 17,20 | 0,58% | - |
| 11.11.2025 | 17,20 | 17,20 | 17,10 | 17,10 | 3,64% | - |
| 10.11.2025 | 16,70 | 16,70 | 16,50 | 16,50 | 0,61% | - |
| 07.11.2025 | 16,80 | 16,80 | 16,40 | 16,40 | -2,96% | - |
| 06.11.2025 | 17,30 | 17,30 | 16,90 | 16,90 | -2,31% | 50,00 |
| 05.11.2025 | 17,40 | 17,40 | 17,30 | 17,30 | 2,98% | 200,00 |
| 04.11.2025 | 17,20 | 17,20 | 16,80 | 16,80 | -5,62% | - |
| 03.11.2025 | 17,50 | 17,80 | 17,30 | 17,80 | 4,71% | 550,00 |
| 31.10.2025 | 17,40 | 17,40 | 17,00 | 17,00 | -2,86% | - |
| 30.10.2025 | 18,00 | 18,00 | 17,50 | 17,50 | 1,74% | - |
| 29.10.2025 | 17,00 | 17,20 | 16,70 | 17,20 | -0,58% | - |
| 28.10.2025 | 17,40 | 17,40 | 17,20 | 17,30 | -1,70% | - |
| 27.10.2025 | 17,50 | 17,60 | 17,30 | 17,60 | 2,33% | - |
| 24.10.2025 | 17,30 | 17,30 | 17,20 | 17,20 | 2,38% | - |
| 23.10.2025 | 17,00 | 17,00 | 16,80 | 16,80 | -0,59% | - |
| 22.10.2025 | 17,20 | 17,20 | 16,90 | 16,90 | 0,00% | - |
| 21.10.2025 | 17,20 | 17,20 | 16,90 | 16,90 | -0,59% | - |
| 20.10.2025 | 17,10 | 17,10 | 17,00 | 17,00 | 2,41% | - |
| 17.10.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 16.10.2025 | 16,70 | 16,80 | 16,60 | 16,60 | 0,61% | - |
| 15.10.2025 | 16,60 | 16,60 | 16,50 | 16,50 | 1,85% | - |
| 14.10.2025 | 16,40 | 16,40 | 16,20 | 16,20 | -0,61% | - |
| 13.10.2025 | 16,50 | 16,50 | 16,30 | 16,30 | -4,68% | - |