15,600€
-1,58%
Echtzeit-Aktienkurs Envista Holdings Corp
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,95% | 270,00 |
| 08.05.2025 | 15,00 | 16,05 | 14,90 | 15,85 | 6,73% | - |
| 07.05.2025 | 14,50 | 14,85 | 14,35 | 14,85 | 2,77% | - |
| 06.05.2025 | 15,00 | 15,00 | 14,35 | 14,45 | -2,36% | - |
| 05.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,07% | 39,00 |
| 02.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,47% | 4,00 |
| 30.04.2025 | 14,20 | 14,30 | 13,65 | 14,15 | -0,35% | - |
| 29.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,79% | 79,00 |
| 28.04.2025 | 14,00 | 14,25 | 13,85 | 13,95 | -0,71% | - |
| 25.04.2025 | 14,10 | 14,35 | 13,85 | 14,05 | 0,00% | - |
| 24.04.2025 | 13,80 | 14,05 | 13,65 | 14,05 | -0,35% | - |
| 23.04.2025 | 13,50 | 14,50 | 13,40 | 14,10 | 6,42% | 862,00 |
| 22.04.2025 | 12,90 | 13,35 | 12,90 | 13,25 | -0,38% | - |
| 17.04.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,14% | 1,00 |
| 16.04.2025 | 13,20 | 13,55 | 12,85 | 13,15 | -5,40% | - |
| 15.04.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,36% | 15,00 |
| 14.04.2025 | 13,60 | 13,95 | 13,55 | 13,85 | 1,47% | - |
| 11.04.2025 | 13,90 | 13,95 | 13,35 | 13,65 | -7,14% | - |
| 10.04.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 11,36% | 320,00 |
| 09.04.2025 | 13,40 | 13,40 | 13,20 | 13,20 | -7,69% | 672,00 |
| 08.04.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | 320,00 |
| 07.04.2025 | 14,00 | 14,10 | 13,80 | 14,10 | -0,35% | 1.519,00 |
| 04.04.2025 | 14,50 | 14,60 | 13,45 | 14,15 | -2,75% | - |
| 03.04.2025 | 15,65 | 15,70 | 14,35 | 14,55 | -7,32% | - |
| 02.04.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | 1,00 |
| 01.04.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,31% | 254,00 |
| 31.03.2025 | 15,70 | 16,15 | 15,35 | 16,05 | 2,56% | - |
| 28.03.2025 | 16,65 | 16,75 | 15,45 | 15,65 | -6,01% | - |
| 27.03.2025 | 16,30 | 16,75 | 16,15 | 16,65 | 1,83% | - |
| 26.03.2025 | 16,20 | 16,35 | 16,05 | 16,35 | 1,24% | - |
| 25.03.2025 | 16,15 | 16,35 | 16,05 | 16,15 | 0,94% | - |
| 24.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 4,23% | 83,00 |
| 21.03.2025 | 15,40 | 15,65 | 15,25 | 15,35 | -1,29% | - |
| 20.03.2025 | 15,55 | 15,95 | 15,35 | 15,55 | 0,32% | - |
| 19.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | 139,00 |
| 18.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | 560,00 |
| 17.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,33% | 33,00 |
| 14.03.2025 | 15,05 | 15,35 | 14,95 | 15,25 | 2,01% | - |
| 13.03.2025 | 15,25 | 15,45 | 14,85 | 14,95 | -3,55% | - |
| 12.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 0,65% | 290,00 |
| 11.03.2025 | 16,10 | 16,10 | 15,40 | 15,40 | -4,64% | 1.691,00 |
| 10.03.2025 | 16,95 | 17,00 | 16,15 | 16,15 | -1,52% | - |
| 07.03.2025 | 16,60 | 16,60 | 16,40 | 16,40 | -0,61% | 60,00 |
| 06.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | 14,00 |
| 05.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -5,11% | 1.500,00 |
| 04.03.2025 | 17,50 | 17,60 | 17,50 | 17,60 | -7,37% | 198,00 |
| 03.03.2025 | 19,30 | 19,30 | 19,00 | 19,00 | -0,78% | 15,00 |
| 28.02.2025 | 19,10 | 19,30 | 18,75 | 19,15 | 0,00% | - |
| 27.02.2025 | 19,85 | 19,85 | 19,15 | 19,15 | -2,79% | - |
| 26.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,77% | 1.500,00 |
| 25.02.2025 | 20,50 | 20,50 | 19,05 | 19,55 | -4,17% | - |
| 24.02.2025 | 19,70 | 20,40 | 19,70 | 20,40 | 0,00% | 480,00 |
| 21.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,49% | 78,00 |
| 20.02.2025 | 20,90 | 20,90 | 20,30 | 20,30 | -4,25% | - |
| 19.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | 130,00 |
| 18.02.2025 | 21,00 | 21,00 | 20,80 | 20,80 | 0,48% | 186,00 |
| 17.02.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,98% | - |
| 14.02.2025 | 20,50 | 20,70 | 20,50 | 20,50 | 1,49% | - |
| 13.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | 200,00 |
| 12.02.2025 | 20,30 | 20,30 | 19,75 | 20,10 | -1,47% | - |
| 11.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | 125,00 |
| 10.02.2025 | 21,20 | 21,20 | 21,00 | 21,00 | 2,44% | 637,00 |
| 07.02.2025 | 20,90 | 21,10 | 20,30 | 20,50 | -1,91% | - |
| 06.02.2025 | 19,75 | 21,70 | 19,75 | 20,90 | 5,29% | - |
| 05.02.2025 | 19,35 | 20,10 | 19,25 | 19,85 | 3,39% | - |
| 04.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | 1,00 |
| 03.02.2025 | 19,70 | 20,00 | 19,10 | 19,10 | -7,28% | 641,00 |
| 31.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 200,00 |
| 30.01.2025 | 20,50 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 29.01.2025 | 20,90 | 21,10 | 20,30 | 20,50 | -2,38% | - |
| 28.01.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | 247,00 |
| 27.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 26,00 |
| 24.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -1,46% | 50,00 |
| 23.01.2025 | 20,30 | 20,70 | 20,10 | 20,50 | 3,54% | - |
| 22.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,25% | 235,00 |
| 21.01.2025 | 19,05 | 20,10 | 19,05 | 19,75 | 3,40% | - |
| 20.01.2025 | 19,25 | 19,25 | 19,05 | 19,10 | -0,78% | - |
| 17.01.2025 | 18,65 | 19,35 | 18,65 | 19,25 | 3,22% | - |
| 16.01.2025 | 18,65 | 18,70 | 18,35 | 18,65 | 1,91% | - |
| 15.01.2025 | 18,40 | 18,40 | 18,30 | 18,30 | -0,27% | 41,00 |
| 14.01.2025 | 18,55 | 18,65 | 17,95 | 18,35 | -1,08% | - |
| 13.01.2025 | 18,15 | 18,75 | 17,95 | 18,55 | 2,20% | - |
| 10.01.2025 | 18,50 | 18,60 | 18,05 | 18,15 | -2,42% | - |
| 09.01.2025 | 18,55 | 18,65 | 18,55 | 18,60 | -0,27% | - |
| 08.01.2025 | 18,85 | 18,95 | 18,15 | 18,65 | -0,53% | - |
| 07.01.2025 | 18,95 | 19,15 | 18,55 | 18,75 | -0,53% | - |
| 06.01.2025 | 18,45 | 19,15 | 18,30 | 18,85 | 2,45% | - |
| 03.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,65% | 20,00 |
| 02.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | 210,00 |
| 30.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 4,07% | 135,00 |
| 27.12.2024 | 18,55 | 18,65 | 18,25 | 18,45 | 3,65% | - |
| 23.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 4,09% | 68,00 |
| 20.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -1,44% | 175,00 |
| 19.12.2024 | 17,55 | 17,90 | 17,05 | 17,35 | -1,70% | - |
| 18.12.2024 | 18,35 | 18,45 | 17,45 | 17,65 | -3,02% | - |
| 17.12.2024 | 18,40 | 18,40 | 18,20 | 18,20 | -2,67% | 101,00 |
| 16.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -1,58% | 1,00 |
| 13.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -4,52% | 660,00 |
| 12.12.2024 | 19,90 | 19,90 | 19,90 | 19,90 | 1,53% | 660,00 |
| 11.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 3,70% | 50,00 |