18,350€
-0,54%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 18,55 | 18,55 | 18,15 | 18,25 | -1,08% | - |
| 22.08.2025 | 17,65 | 18,55 | 17,60 | 18,45 | 4,53% | - |
| 21.08.2025 | 17,75 | 17,85 | 17,55 | 17,65 | -0,56% | - |
| 20.08.2025 | 17,75 | 17,85 | 17,55 | 17,75 | 0,00% | - |
| 19.08.2025 | 17,75 | 18,05 | 17,65 | 17,75 | 0,00% | - |
| 18.08.2025 | 17,60 | 17,85 | 17,55 | 17,75 | 0,57% | - |
| 15.08.2025 | 17,95 | 18,00 | 17,55 | 17,65 | -1,67% | - |
| 14.08.2025 | 18,45 | 18,45 | 17,65 | 17,95 | -2,71% | - |
| 13.08.2025 | 17,85 | 18,45 | 17,80 | 18,45 | 3,36% | - |
| 12.08.2025 | 17,40 | 17,95 | 17,35 | 17,85 | 2,29% | - |
| 11.08.2025 | 17,40 | 17,75 | 17,35 | 17,45 | 0,00% | - |
| 08.08.2025 | 17,30 | 17,45 | 17,15 | 17,45 | 1,16% | - |
| 07.08.2025 | 16,90 | 17,30 | 16,80 | 17,25 | 1,77% | - |
| 06.08.2025 | 17,40 | 17,50 | 16,65 | 16,95 | -0,88% | - |
| 05.08.2025 | 17,40 | 17,40 | 17,10 | 17,10 | -6,04% | 96,00 |
| 04.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | 19,00 |
| 01.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 8,21% | 7.459,00 |
| 31.07.2025 | 17,30 | 17,45 | 16,45 | 16,45 | -6,00% | - |
| 30.07.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -0,28% | 100,00 |
| 29.07.2025 | 17,95 | 18,10 | 17,55 | 17,55 | -1,68% | - |
| 28.07.2025 | 17,80 | 18,05 | 17,75 | 17,85 | 0,56% | - |
| 25.07.2025 | 17,60 | 17,85 | 17,45 | 17,75 | 2,01% | - |
| 24.07.2025 | 17,50 | 17,50 | 17,40 | 17,40 | -1,42% | 95,00 |
| 23.07.2025 | 17,10 | 17,85 | 17,10 | 17,65 | 3,52% | - |
| 22.07.2025 | 16,70 | 17,15 | 16,60 | 17,05 | 2,40% | - |
| 21.07.2025 | 16,80 | 17,05 | 16,65 | 16,65 | -0,60% | - |
| 18.07.2025 | 17,00 | 17,00 | 16,55 | 16,75 | -1,76% | - |
| 17.07.2025 | 16,95 | 17,15 | 16,95 | 17,05 | 0,29% | - |
| 16.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,29% | 102,00 |
| 15.07.2025 | 17,15 | 17,35 | 16,95 | 17,05 | -0,58% | - |
| 14.07.2025 | 17,20 | 17,25 | 16,95 | 17,15 | -0,58% | - |
| 11.07.2025 | 17,70 | 17,70 | 17,25 | 17,25 | -2,82% | - |
| 10.07.2025 | 17,30 | 17,95 | 17,30 | 17,75 | 1,72% | - |
| 09.07.2025 | 17,20 | 17,45 | 17,15 | 17,45 | 1,75% | - |
| 08.07.2025 | 16,70 | 17,55 | 16,70 | 17,15 | 2,39% | - |
| 07.07.2025 | 17,35 | 17,45 | 16,75 | 16,75 | -2,62% | - |
| 04.07.2025 | 17,20 | 17,30 | 17,20 | 17,20 | -0,58% | - |
| 03.07.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,87% | 4,00 |
| 02.07.2025 | 17,05 | 17,15 | 16,85 | 17,15 | 2,69% | - |
| 01.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,30% | 3,00 |
| 30.06.2025 | 16,85 | 16,90 | 16,55 | 16,65 | -1,19% | - |
| 27.06.2025 | 16,85 | 16,95 | 16,65 | 16,85 | 0,00% | - |
| 26.06.2025 | 16,60 | 16,85 | 16,50 | 16,85 | 1,81% | - |
| 25.06.2025 | 16,35 | 16,65 | 16,25 | 16,55 | 1,85% | - |
| 24.06.2025 | 16,40 | 16,50 | 16,15 | 16,25 | 0,00% | - |
| 23.06.2025 | 16,40 | 16,50 | 15,95 | 16,25 | -0,61% | - |
| 20.06.2025 | 16,05 | 16,55 | 16,05 | 16,35 | 2,19% | - |
| 19.06.2025 | 16,15 | 16,20 | 16,00 | 16,00 | -0,93% | - |
| 18.06.2025 | 16,05 | 16,35 | 15,95 | 16,15 | -0,31% | - |
| 17.06.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 0,62% | 1,00 |
| 16.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | 4,00 |
| 13.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,92% | 63,00 |
| 12.06.2025 | 16,65 | 16,70 | 16,15 | 16,25 | -3,27% | - |
| 11.06.2025 | 16,60 | 16,80 | 16,60 | 16,80 | 0,30% | 920,00 |
| 10.06.2025 | 16,65 | 17,05 | 16,55 | 16,75 | 0,00% | - |
| 09.06.2025 | 16,40 | 16,95 | 16,40 | 16,75 | 0,90% | - |
| 06.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | 1,00 |
| 05.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,30% | 66,00 |
| 04.06.2025 | 16,45 | 16,65 | 16,15 | 16,45 | 4,78% | - |
| 03.06.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | 1,00 |
| 02.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,93% | 4,00 |
| 30.05.2025 | 16,30 | 16,35 | 15,95 | 16,15 | -1,22% | - |
| 29.05.2025 | 16,70 | 16,70 | 15,95 | 16,35 | 2,19% | - |
| 28.05.2025 | 15,80 | 16,00 | 15,80 | 16,00 | 3,23% | 1.029,00 |
| 27.05.2025 | 14,90 | 15,50 | 14,90 | 15,50 | 5,44% | 1.766,00 |
| 26.05.2025 | 14,70 | 14,70 | 14,70 | 14,70 | -0,34% | 1,00 |
| 23.05.2025 | 14,90 | 14,90 | 14,60 | 14,75 | -1,34% | - |
| 22.05.2025 | 14,70 | 15,15 | 14,55 | 14,95 | -3,55% | - |
| 21.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -1,59% | 1,00 |
| 20.05.2025 | 15,70 | 16,05 | 15,60 | 15,75 | -1,56% | - |
| 19.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -2,14% | 1,00 |
| 16.05.2025 | 16,15 | 16,45 | 16,05 | 16,35 | 2,19% | - |
| 15.05.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,31% | 4,00 |
| 14.05.2025 | 16,60 | 16,65 | 16,05 | 16,05 | -3,60% | - |
| 13.05.2025 | 16,70 | 16,85 | 16,55 | 16,65 | -0,89% | - |
| 12.05.2025 | 16,40 | 16,90 | 16,40 | 16,80 | 7,01% | 928,00 |
| 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% | - |