17,350€
0,87%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.05.2024 | 17,20 | 17,65 | 17,10 | 17,45 | 1,45% | - |
| 10.05.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -3,10% | 689,00 |
| 09.05.2024 | 17,50 | 17,75 | 17,45 | 17,75 | 1,43% | - |
| 08.05.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,41% | 1.300,00 |
| 07.05.2024 | 17,70 | 18,25 | 17,70 | 17,75 | 0,57% | - |
| 06.05.2024 | 17,65 | 17,95 | 17,55 | 17,65 | -1,40% | - |
| 03.05.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -3,24% | 115,00 |
| 02.05.2024 | 18,30 | 18,50 | 18,30 | 18,50 | -0,27% | 1.300,00 |
| 30.04.2024 | 19,25 | 19,25 | 18,45 | 18,55 | -3,89% | - |
| 29.04.2024 | 19,00 | 19,30 | 19,00 | 19,30 | 1,31% | 90,00 |
| 26.04.2024 | 18,70 | 19,25 | 18,15 | 19,05 | 2,14% | - |
| 25.04.2024 | 18,90 | 18,90 | 18,45 | 18,65 | -1,58% | - |
| 24.04.2024 | 18,95 | 18,95 | 18,75 | 18,95 | 0,00% | - |
| 23.04.2024 | 18,85 | 19,25 | 18,75 | 18,95 | 0,00% | - |
| 22.04.2024 | 18,75 | 19,05 | 18,75 | 18,95 | 1,07% | - |
| 19.04.2024 | 18,45 | 18,75 | 18,35 | 18,75 | 1,08% | - |
| 18.04.2024 | 18,40 | 18,65 | 18,35 | 18,55 | -1,33% | - |
| 17.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,80% | 20,00 |
| 16.04.2024 | 18,00 | 18,75 | 17,95 | 18,65 | 3,61% | - |
| 15.04.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,28% | 100,00 |
| 12.04.2024 | 18,75 | 18,90 | 17,95 | 18,05 | -4,50% | - |
| 11.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,80% | 10,00 |
| 10.04.2024 | 19,45 | 19,50 | 18,65 | 18,75 | -1,32% | - |
| 09.04.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,33% | 390,00 |
| 08.04.2024 | 18,85 | 18,95 | 18,65 | 18,75 | -0,79% | - |
| 05.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | 99,00 |
| 04.04.2024 | 19,00 | 19,00 | 18,90 | 18,90 | 0,53% | 211,00 |
| 03.04.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -0,79% | 471,00 |
| 02.04.2024 | 19,35 | 19,40 | 18,65 | 18,95 | -4,15% | - |
| 28.03.2024 | 19,77 | 19,77 | 19,77 | 19,77 | -0,52% | 50,00 |
| 27.03.2024 | 19,15 | 19,90 | 19,14 | 19,87 | 3,77% | - |
| 26.03.2024 | 19,15 | 19,15 | 19,15 | 19,15 | -0,80% | 200,00 |
| 25.03.2024 | 19,53 | 19,53 | 19,31 | 19,31 | -3,28% | 27,00 |
| 22.03.2024 | 19,80 | 19,96 | 19,80 | 19,96 | 0,86% | 115,00 |
| 21.03.2024 | 19,81 | 20,05 | 19,64 | 19,79 | -0,08% | - |
| 20.03.2024 | 20,02 | 20,28 | 19,43 | 19,81 | -0,28% | - |
| 19.03.2024 | 19,86 | 19,86 | 19,86 | 19,86 | 0,56% | 50,00 |
| 18.03.2024 | 19,64 | 19,88 | 19,37 | 19,75 | 0,66% | - |
| 15.03.2024 | 19,86 | 19,97 | 19,34 | 19,62 | -1,53% | - |
| 14.03.2024 | 19,93 | 19,93 | 19,93 | 19,93 | 0,31% | 50,00 |
| 13.03.2024 | 19,69 | 20,02 | 19,64 | 19,86 | 0,81% | - |
| 12.03.2024 | 19,91 | 19,98 | 19,60 | 19,70 | 0,91% | - |
| 11.03.2024 | 19,53 | 19,53 | 19,53 | 19,53 | 0,85% | 35,00 |
| 08.03.2024 | 19,36 | 19,36 | 19,36 | 19,36 | -0,46% | 20,00 |
| 07.03.2024 | 19,45 | 19,45 | 19,45 | 19,45 | 1,70% | 21,00 |
| 06.03.2024 | 19,01 | 19,54 | 18,94 | 19,13 | -0,80% | - |
| 05.03.2024 | 19,28 | 19,28 | 19,28 | 19,28 | 1,34% | 10,00 |
| 04.03.2024 | 18,97 | 19,03 | 18,97 | 19,03 | -1,12% | 113,00 |
| 01.03.2024 | 19,12 | 19,24 | 19,12 | 19,24 | 1,21% | 11,00 |
| 29.02.2024 | 19,01 | 19,01 | 19,01 | 19,01 | -1,40% | 10,00 |
| 28.02.2024 | 19,79 | 19,98 | 19,23 | 19,28 | -2,40% | - |
| 27.02.2024 | 19,76 | 19,76 | 19,76 | 19,76 | -2,28% | 50,00 |
| 26.02.2024 | 20,91 | 20,92 | 20,01 | 20,22 | -3,39% | - |
| 23.02.2024 | 21,15 | 21,30 | 20,87 | 20,93 | -0,76% | - |
| 22.02.2024 | 20,70 | 21,17 | 20,49 | 21,09 | 0,31% | - |
| 21.02.2024 | 21,02 | 21,02 | 21,02 | 21,02 | -0,61% | 12,00 |
| 20.02.2024 | 20,60 | 21,15 | 20,55 | 21,15 | 2,12% | - |
| 19.02.2024 | 20,71 | 20,71 | 20,71 | 20,71 | -1,66% | 562,00 |
| 16.02.2024 | 20,67 | 21,06 | 20,67 | 21,06 | 0,74% | 32,00 |
| 15.02.2024 | 20,67 | 21,38 | 20,57 | 20,91 | 2,98% | - |
| 14.02.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -0,78% | 13,00 |
| 13.02.2024 | 21,16 | 21,18 | 20,10 | 20,46 | -3,24% | - |
| 12.02.2024 | 20,27 | 21,22 | 20,24 | 21,15 | 4,27% | - |
| 09.02.2024 | 20,81 | 20,95 | 20,17 | 20,28 | -1,60% | - |
| 08.02.2024 | 21,20 | 21,20 | 19,41 | 20,61 | -8,26% | 3.878,00 |
| 07.02.2024 | 22,80 | 23,01 | 22,46 | 22,47 | -0,38% | - |
| 06.02.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 2,17% | 25,00 |
| 05.02.2024 | 22,07 | 22,07 | 22,07 | 22,07 | 0,25% | 50,00 |
| 02.02.2024 | 21,84 | 22,22 | 21,51 | 22,02 | 2,11% | - |
| 01.02.2024 | 21,56 | 21,56 | 21,56 | 21,56 | -1,51% | 5,00 |
| 31.01.2024 | 21,89 | 21,89 | 21,89 | 21,89 | -1,06% | 200,00 |
| 30.01.2024 | 22,64 | 22,64 | 22,06 | 22,13 | -2,17% | - |
| 29.01.2024 | 22,45 | 22,66 | 22,31 | 22,62 | 0,87% | - |
| 26.01.2024 | 22,28 | 22,72 | 22,22 | 22,42 | 0,31% | - |
| 25.01.2024 | 21,99 | 22,57 | 21,87 | 22,35 | 1,92% | - |
| 24.01.2024 | 21,93 | 21,93 | 21,93 | 21,93 | -1,62% | 10,00 |
| 23.01.2024 | 22,29 | 22,29 | 22,29 | 22,29 | -0,27% | 112,00 |
| 22.01.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 3,66% | 40,00 |
| 19.01.2024 | 21,56 | 21,56 | 21,56 | 21,56 | 1,60% | 20,00 |
| 18.01.2024 | 21,22 | 21,22 | 21,22 | 21,22 | 0,12% | 418,00 |
| 17.01.2024 | 21,62 | 21,62 | 21,02 | 21,20 | -2,03% | - |
| 16.01.2024 | 22,10 | 22,15 | 21,53 | 21,64 | -2,37% | - |
| 15.01.2024 | 22,16 | 22,19 | 22,11 | 22,16 | 0,20% | - |
| 12.01.2024 | 22,50 | 22,91 | 22,06 | 22,12 | -1,78% | - |
| 11.01.2024 | 23,22 | 23,26 | 22,48 | 22,52 | -2,45% | - |
| 10.01.2024 | 23,08 | 23,08 | 23,08 | 23,08 | 0,35% | 40,00 |
| 09.01.2024 | 22,05 | 23,00 | 21,80 | 23,00 | 4,74% | 388,00 |
| 08.01.2024 | 21,82 | 21,96 | 21,82 | 21,96 | 3,83% | 79,00 |
| 05.01.2024 | 21,18 | 21,18 | 21,15 | 21,15 | -0,89% | 272,00 |
| 04.01.2024 | 21,49 | 21,54 | 21,26 | 21,34 | -0,67% | - |
| 03.01.2024 | 21,97 | 22,04 | 21,25 | 21,49 | -2,41% | - |
| 02.01.2024 | 21,82 | 22,41 | 21,80 | 22,02 | -0,05% | - |
| 29.12.2023 | 22,02 | 22,07 | 21,98 | 22,03 | -0,92% | - |
| 28.12.2023 | 22,23 | 22,23 | 22,23 | 22,23 | -0,18% | 250,00 |
| 27.12.2023 | 22,27 | 22,27 | 22,27 | 22,27 | 1,25% | 2,00 |
| 22.12.2023 | 22,13 | 22,39 | 21,87 | 22,00 | -0,52% | - |
| 21.12.2023 | 21,96 | 22,11 | 21,96 | 22,11 | 1,96% | 35,00 |
| 20.12.2023 | 22,39 | 22,53 | 21,67 | 21,69 | -0,85% | - |
| 19.12.2023 | 21,87 | 21,87 | 21,87 | 21,87 | 2,36% | 15,00 |
| 18.12.2023 | 21,90 | 21,94 | 21,11 | 21,37 | -2,17% | - |