20,900€
5,29%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 19,10 | 19,30 | 18,90 | 18,90 | 0,00% | 1.575,00 |
| 09.12.2024 | 18,70 | 18,90 | 18,70 | 18,90 | -1,56% | 101,00 |
| 06.12.2024 | 19,00 | 19,20 | 19,00 | 19,20 | -2,04% | 195,00 |
| 05.12.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,25% | 5,00 |
| 04.12.2024 | 20,70 | 20,90 | 19,65 | 19,65 | -6,43% | - |
| 03.12.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | 100,00 |
| 02.12.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | 200,00 |
| 29.11.2024 | 21,20 | 21,20 | 21,10 | 21,10 | -0,94% | - |
| 28.11.2024 | 21,20 | 21,30 | 21,10 | 21,30 | 0,95% | - |
| 27.11.2024 | 21,00 | 21,50 | 20,90 | 21,10 | 0,00% | - |
| 26.11.2024 | 21,10 | 21,20 | 20,70 | 21,10 | 0,00% | - |
| 25.11.2024 | 20,70 | 21,30 | 20,50 | 21,10 | 3,43% | - |
| 22.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 50,00 |
| 21.11.2024 | 19,35 | 20,50 | 19,25 | 20,50 | 5,94% | - |
| 20.11.2024 | 19,15 | 19,35 | 18,95 | 19,35 | 0,26% | - |
| 19.11.2024 | 19,30 | 19,30 | 19,30 | 19,30 | -3,50% | 673,00 |
| 18.11.2024 | 19,30 | 20,00 | 19,30 | 20,00 | 2,83% | 751,00 |
| 15.11.2024 | 18,95 | 19,55 | 18,90 | 19,45 | 2,10% | - |
| 14.11.2024 | 19,25 | 19,45 | 18,95 | 19,05 | -2,31% | - |
| 13.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | 115,00 |
| 12.11.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 2,11% | 100,00 |
| 11.11.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,26% | 20,00 |
| 08.11.2024 | 19,85 | 19,90 | 18,95 | 19,05 | -6,62% | - |
| 07.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 71,00 |
| 06.11.2024 | 20,20 | 20,20 | 20,20 | 20,20 | 4,94% | 4,00 |
| 05.11.2024 | 19,55 | 19,55 | 19,05 | 19,25 | -2,04% | - |
| 04.11.2024 | 19,25 | 19,75 | 19,15 | 19,65 | 1,55% | - |
| 01.11.2024 | 19,30 | 19,55 | 19,05 | 19,35 | -0,26% | - |
| 31.10.2024 | 20,80 | 20,80 | 19,40 | 19,40 | -9,35% | 60,00 |
| 30.10.2024 | 17,30 | 21,40 | 17,25 | 21,40 | 21,59% | - |
| 29.10.2024 | 17,80 | 17,80 | 17,60 | 17,60 | -1,40% | 67,00 |
| 28.10.2024 | 17,55 | 17,95 | 17,50 | 17,85 | 2,29% | - |
| 25.10.2024 | 17,55 | 17,85 | 17,45 | 17,45 | -0,57% | - |
| 24.10.2024 | 17,10 | 18,25 | 17,10 | 17,55 | 2,63% | - |
| 23.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | 19,00 |
| 22.10.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,29% | 100,00 |
| 21.10.2024 | 17,40 | 17,55 | 17,15 | 17,15 | -1,15% | - |
| 18.10.2024 | 16,85 | 17,45 | 16,80 | 17,35 | 2,97% | - |
| 17.10.2024 | 16,75 | 16,85 | 16,55 | 16,85 | 0,60% | - |
| 16.10.2024 | 16,25 | 16,95 | 16,20 | 16,75 | 3,08% | - |
| 15.10.2024 | 16,40 | 16,65 | 16,15 | 16,25 | -1,22% | - |
| 14.10.2024 | 16,60 | 16,65 | 16,35 | 16,45 | -0,60% | - |
| 11.10.2024 | 16,40 | 16,65 | 16,35 | 16,55 | 0,30% | - |
| 10.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -0,30% | 38,00 |
| 09.10.2024 | 16,60 | 16,75 | 16,35 | 16,55 | -0,60% | - |
| 08.10.2024 | 16,60 | 16,95 | 16,50 | 16,65 | 0,60% | - |
| 07.10.2024 | 17,15 | 17,15 | 16,45 | 16,55 | -3,50% | - |
| 04.10.2024 | 17,00 | 17,45 | 16,95 | 17,15 | -0,29% | - |
| 03.10.2024 | 17,00 | 17,20 | 17,00 | 17,20 | -0,86% | 554,00 |
| 02.10.2024 | 17,45 | 17,50 | 16,95 | 17,35 | -1,14% | - |
| 01.10.2024 | 17,75 | 17,80 | 17,25 | 17,55 | -1,40% | - |
| 30.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | 26,00 |
| 27.09.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 2,61% | 34,00 |
| 26.09.2024 | 16,80 | 17,25 | 16,75 | 17,25 | 2,99% | - |
| 25.09.2024 | 16,80 | 16,85 | 16,45 | 16,75 | -3,18% | - |
| 24.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,29% | 10,00 |
| 23.09.2024 | 17,05 | 17,85 | 17,00 | 17,25 | 2,07% | - |
| 20.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -3,43% | 20,00 |
| 19.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,45% | 20,00 |
| 18.09.2024 | 17,10 | 17,65 | 16,95 | 17,25 | 1,17% | - |
| 17.09.2024 | 16,95 | 17,45 | 16,75 | 17,05 | 0,59% | - |
| 16.09.2024 | 17,50 | 17,65 | 16,75 | 16,95 | -2,87% | - |
| 13.09.2024 | 16,85 | 17,65 | 16,75 | 17,45 | 3,56% | - |