22,700€
5,09%
Echtzeit-Aktienkurs Envista Holdings Corp
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 21,60 | 22,60 | 21,60 | 22,60 | 4,63% | - |
| 17.06.2026 | 21,20 | 22,40 | 21,00 | 21,60 | 1,89% | - |
| 16.06.2026 | 21,20 | 21,40 | 21,00 | 21,20 | 0,00% | - |
| 15.06.2026 | 21,20 | 21,40 | 21,20 | 21,20 | 0,00% | - |
| 12.06.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 11.06.2026 | 20,80 | 21,00 | 20,60 | 21,00 | 0,96% | - |
| 10.06.2026 | 21,20 | 21,20 | 20,80 | 20,80 | -1,89% | - |
| 09.06.2026 | 20,20 | 21,60 | 20,20 | 21,20 | 4,95% | - |
| 08.06.2026 | 19,80 | 20,20 | 19,80 | 20,20 | 1,00% | - |
| 05.06.2026 | 19,50 | 20,00 | 19,40 | 20,00 | 2,04% | - |
| 04.06.2026 | 19,10 | 19,70 | 19,00 | 19,60 | 1,55% | - |
| 03.06.2026 | 19,60 | 19,70 | 18,90 | 19,30 | -2,03% | 915,00 |
| 02.06.2026 | 19,90 | 20,00 | 19,70 | 19,70 | -1,50% | - |
| 01.06.2026 | 20,20 | 20,20 | 19,50 | 20,00 | -0,99% | - |
| 29.05.2026 | 20,20 | 20,40 | 20,00 | 20,20 | -0,98% | - |
| 28.05.2026 | 19,90 | 20,40 | 19,80 | 20,40 | 2,00% | - |
| 27.05.2026 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | - |
| 26.05.2026 | 20,20 | 20,40 | 20,20 | 20,20 | 0,00% | - |
| 25.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | - |
| 22.05.2026 | 20,40 | 20,60 | 20,00 | 20,00 | -0,99% | 100,00 |
| 21.05.2026 | 20,40 | 20,40 | 19,90 | 20,20 | -0,98% | - |
| 20.05.2026 | 19,80 | 20,40 | 19,70 | 20,40 | 3,55% | - |
| 19.05.2026 | 19,70 | 19,80 | 19,50 | 19,70 | -0,51% | - |
| 18.05.2026 | 19,70 | 20,20 | 19,60 | 19,80 | -1,00% | - |
| 15.05.2026 | 20,40 | 20,40 | 20,00 | 20,00 | -0,99% | - |
| 14.05.2026 | 20,40 | 20,60 | 20,20 | 20,20 | -0,98% | - |
| 13.05.2026 | 20,60 | 20,80 | 20,20 | 20,40 | -2,86% | - |
| 12.05.2026 | 20,40 | 21,00 | 20,40 | 21,00 | 2,94% | - |
| 11.05.2026 | 20,40 | 20,60 | 20,20 | 20,40 | 0,00% | - |
| 08.05.2026 | 20,60 | 21,00 | 20,40 | 20,40 | -15,70% | - |
| 07.05.2026 | 23,40 | 24,40 | 23,40 | 24,20 | 5,22% | - |
| 06.05.2026 | 22,20 | 23,00 | 22,20 | 23,00 | 2,68% | - |
| 05.05.2026 | 22,00 | 22,40 | 21,80 | 22,40 | 1,82% | - |
| 04.05.2026 | 22,40 | 22,40 | 21,80 | 22,00 | 0,00% | - |
| 30.04.2026 | 22,00 | 22,20 | 21,80 | 22,00 | -0,90% | - |
| 29.04.2026 | 22,60 | 22,80 | 22,00 | 22,20 | -1,77% | - |
| 28.04.2026 | 22,80 | 22,80 | 22,40 | 22,60 | -0,88% | - |
| 27.04.2026 | 22,60 | 23,00 | 22,60 | 22,80 | 0,00% | - |
| 24.04.2026 | 23,00 | 23,00 | 22,60 | 22,80 | -0,87% | - |
| 23.04.2026 | 23,00 | 23,20 | 22,60 | 23,00 | 0,00% | - |
| 22.04.2026 | 23,20 | 23,40 | 23,00 | 23,00 | -0,86% | - |
| 21.04.2026 | 23,60 | 24,00 | 23,20 | 23,20 | -1,69% | - |
| 20.04.2026 | 23,40 | 24,00 | 23,00 | 23,60 | 0,00% | 768,00 |
| 17.04.2026 | 22,80 | 23,80 | 22,80 | 23,60 | 3,51% | - |
| 16.04.2026 | 22,80 | 23,20 | 22,80 | 22,80 | 0,00% | - |
| 15.04.2026 | 23,00 | 23,20 | 22,80 | 22,80 | -1,72% | - |
| 14.04.2026 | 22,80 | 23,40 | 22,60 | 23,20 | 1,75% | - |
| 13.04.2026 | 22,20 | 22,80 | 22,20 | 22,80 | 1,79% | - |
| 10.04.2026 | 22,60 | 22,80 | 22,40 | 22,40 | -0,88% | - |
| 09.04.2026 | 22,60 | 22,80 | 22,40 | 22,60 | -0,88% | - |
| 08.04.2026 | 22,00 | 23,40 | 22,00 | 22,80 | 5,56% | 7.400,00 |
| 07.04.2026 | 22,20 | 22,40 | 21,40 | 21,60 | -2,70% | - |
| 02.04.2026 | 22,00 | 22,20 | 21,60 | 22,20 | 0,00% | - |
| 01.04.2026 | 21,80 | 22,40 | 21,80 | 22,20 | 0,91% | - |
| 31.03.2026 | 21,00 | 22,00 | 21,00 | 22,00 | 3,77% | - |
| 30.03.2026 | 21,40 | 21,60 | 21,00 | 21,20 | 0,00% | - |
| 27.03.2026 | 22,40 | 22,40 | 21,20 | 21,20 | -5,36% | - |
| 26.03.2026 | 22,40 | 22,80 | 22,40 | 22,40 | 0,00% | - |
| 25.03.2026 | 22,40 | 22,80 | 22,00 | 22,40 | 0,00% | - |
| 24.03.2026 | 22,20 | 22,60 | 22,00 | 22,40 | 0,90% | 942,00 |
| 23.03.2026 | 21,20 | 22,60 | 21,20 | 22,20 | 3,74% | - |
| 20.03.2026 | 21,60 | 21,80 | 21,20 | 21,40 | -0,93% | - |
| 19.03.2026 | 22,00 | 22,00 | 21,40 | 21,60 | -0,92% | 1.500,00 |
| 18.03.2026 | 22,60 | 22,80 | 21,80 | 21,80 | -2,68% | - |
| 17.03.2026 | 21,60 | 22,40 | 21,60 | 22,40 | 3,70% | - |
| 16.03.2026 | 21,60 | 22,00 | 21,40 | 21,60 | 0,93% | - |
| 13.03.2026 | 22,00 | 22,20 | 21,20 | 21,40 | -2,73% | - |
| 12.03.2026 | 23,00 | 23,00 | 21,80 | 22,00 | -3,51% | - |
| 11.03.2026 | 22,40 | 23,00 | 22,20 | 22,80 | 2,70% | - |
| 10.03.2026 | 22,80 | 23,00 | 22,20 | 22,20 | -2,63% | 272,00 |
| 09.03.2026 | 22,80 | 23,00 | 22,20 | 22,80 | -2,56% | - |
| 06.03.2026 | 23,80 | 23,80 | 23,40 | 23,40 | -0,85% | - |
| 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% | - |