22,500€
-0,88%
Echtzeit-Aktienkurs Envista Holdings Corp
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 22,50 | 22,70 | 22,30 | 22,70 | 0,00% | - |
| 08.07.2026 | 23,70 | 23,80 | 22,10 | 22,70 | -5,81% | - |
| 07.07.2026 | 24,10 | 24,30 | 23,80 | 24,10 | 0,00% | - |
| 06.07.2026 | 24,10 | 24,30 | 23,90 | 24,10 | 0,84% | - |
| 02.07.2026 | 23,80 | 24,10 | 23,50 | 23,90 | -0,83% | - |
| 01.07.2026 | 23,10 | 24,10 | 23,00 | 24,10 | 4,78% | - |
| 30.06.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | 60,00 |
| 29.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 3,06% | 40,00 |
| 25.06.2026 | 23,10 | 23,10 | 22,90 | 22,90 | 2,69% | - |
| 24.06.2026 | 22,20 | 22,30 | 22,20 | 22,30 | 0,45% | - |
| 23.06.2026 | 22,30 | 22,30 | 22,10 | 22,20 | -1,33% | - |
| 22.06.2026 | 22,50 | 22,70 | 22,50 | 22,50 | -0,44% | - |
| 19.06.2026 | 22,60 | 22,70 | 22,50 | 22,60 | 0,44% | - |
| 17.06.2026 | 21,30 | 22,50 | 21,20 | 22,50 | 5,14% | - |
| 16.06.2026 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | 270,00 |
| 15.06.2026 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | 2,00 |
| 10.06.2026 | 21,30 | 21,30 | 21,20 | 21,20 | -1,85% | - |
| 09.06.2026 | 20,60 | 21,60 | 20,60 | 21,60 | 8,27% | 215,00 |
| 08.06.2026 | 20,00 | 20,10 | 19,85 | 19,95 | 0,00% | - |
| 05.06.2026 | 19,70 | 19,95 | 19,55 | 19,95 | 1,01% | - |
| 04.06.2026 | 19,35 | 19,85 | 19,15 | 19,75 | 0,25% | - |
| 03.06.2026 | 19,10 | 19,70 | 19,10 | 19,70 | -1,25% | 4.652,00 |
| 02.06.2026 | 20,05 | 20,10 | 19,85 | 19,95 | 0,00% | - |
| 01.06.2026 | 20,30 | 20,30 | 19,95 | 19,95 | -1,72% | - |
| 29.05.2026 | 20,30 | 20,50 | 20,10 | 20,30 | 2,53% | - |
| 28.05.2026 | 19,90 | 19,90 | 19,80 | 19,80 | -2,94% | 500,00 |
| 27.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 145,00 |
| 26.05.2026 | 20,00 | 20,40 | 20,00 | 20,40 | 0,00% | 65,00 |
| 25.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 25,00 |
| 22.05.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 16,00 |
| 20.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 53,00 |
| 19.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 24,00 |
| 18.05.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -2,44% | 30,00 |
| 15.05.2026 | 20,50 | 20,50 | 20,30 | 20,50 | 0,00% | - |
| 14.05.2026 | 20,50 | 20,90 | 20,30 | 20,50 | -0,97% | - |
| 13.05.2026 | 20,70 | 21,10 | 20,50 | 20,70 | -1,90% | - |
| 12.05.2026 | 20,50 | 21,30 | 20,30 | 21,10 | 3,43% | - |
| 11.05.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 595,00 |
| 08.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -4,63% | 41,00 |
| 07.05.2026 | 23,40 | 25,20 | 21,60 | 21,60 | -4,42% | 90,00 |
| 06.05.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 23,00 |
| 05.05.2026 | 22,20 | 22,40 | 22,20 | 22,40 | 1,36% | 130,00 |
| 04.05.2026 | 22,40 | 22,50 | 22,10 | 22,10 | 0,00% | - |
| 30.04.2026 | 22,10 | 22,30 | 21,90 | 22,10 | -4,33% | - |
| 29.04.2026 | 22,70 | 23,10 | 22,50 | 23,10 | 1,76% | - |
| 28.04.2026 | 22,90 | 23,00 | 22,50 | 22,70 | -1,30% | - |
| 27.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 150,00 |
| 24.04.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | 34,00 |
| 23.04.2026 | 23,10 | 23,50 | 22,70 | 23,10 | -1,28% | - |
| 22.04.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -1,27% | 17,00 |
| 21.04.2026 | 23,70 | 24,30 | 23,50 | 23,70 | 0,42% | - |
| 20.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 3,06% | 42,00 |
| 17.04.2026 | 22,90 | 23,00 | 22,90 | 22,90 | -0,43% | - |
| 16.04.2026 | 22,90 | 23,10 | 22,90 | 23,00 | -0,86% | - |
| 15.04.2026 | 23,30 | 23,30 | 23,20 | 23,20 | 0,43% | - |
| 14.04.2026 | 22,90 | 23,10 | 22,80 | 23,10 | 0,87% | - |
| 13.04.2026 | 22,50 | 22,90 | 22,30 | 22,90 | 0,44% | - |
| 10.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 1,00 |
| 09.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | 50,00 |
| 08.04.2026 | 22,10 | 23,50 | 22,10 | 22,70 | 2,25% | - |
| 07.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | 120,00 |
| 02.04.2026 | 22,30 | 22,70 | 21,70 | 22,30 | -0,89% | - |
| 01.04.2026 | 22,00 | 22,50 | 21,90 | 22,50 | 2,74% | - |
| 31.03.2026 | 21,30 | 22,10 | 21,30 | 21,90 | 2,82% | - |
| 30.03.2026 | 21,40 | 21,70 | 21,30 | 21,30 | 0,00% | - |
| 27.03.2026 | 22,50 | 22,50 | 21,30 | 21,30 | -6,58% | - |
| 26.03.2026 | 22,40 | 22,80 | 22,40 | 22,80 | 0,88% | 917,00 |
| 25.03.2026 | 22,50 | 22,90 | 22,10 | 22,60 | 1,80% | - |
| 24.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | 1,00 |
| 23.03.2026 | 21,40 | 22,60 | 21,40 | 22,60 | 6,60% | 8,00 |
| 20.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -3,20% | 593,00 |
| 19.03.2026 | 21,90 | 22,10 | 21,90 | 21,90 | -0,90% | - |
| 18.03.2026 | 22,90 | 22,90 | 21,90 | 22,10 | -1,78% | - |
| 17.03.2026 | 21,70 | 22,50 | 21,50 | 22,50 | 3,69% | - |
| 16.03.2026 | 21,50 | 21,70 | 21,50 | 21,70 | 0,46% | - |
| 13.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -2,26% | 90,00 |
| 12.03.2026 | 22,90 | 22,90 | 21,90 | 22,10 | -2,64% | - |
| 11.03.2026 | 22,30 | 22,90 | 22,30 | 22,70 | 1,34% | - |
| 10.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | 395,00 |
| 09.03.2026 | 22,60 | 23,20 | 22,20 | 23,20 | -1,69% | 296,00 |
| 06.03.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -2,88% | 846,00 |
| 05.03.2026 | 24,20 | 24,30 | 24,20 | 24,30 | -0,41% | - |
| 04.03.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 2,00 |
| 03.03.2026 | 24,60 | 24,80 | 24,60 | 24,80 | 1,22% | 550,00 |
| 02.03.2026 | 24,60 | 24,60 | 24,50 | 24,50 | -1,61% | - |
| 27.02.2026 | 24,70 | 25,10 | 24,40 | 24,90 | -1,58% | - |
| 26.02.2026 | 25,00 | 25,30 | 24,70 | 25,30 | 0,80% | - |
| 25.02.2026 | 25,00 | 25,30 | 24,90 | 25,10 | 0,40% | - |
| 24.02.2026 | 24,40 | 25,00 | 24,40 | 25,00 | 1,63% | 7,00 |
| 23.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | 2,00 |
| 20.02.2026 | 24,50 | 24,70 | 23,90 | 24,50 | -0,41% | - |
| 19.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | 10,00 |
| 18.02.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,26% | 223,00 |
| 17.02.2026 | 24,30 | 24,70 | 23,70 | 23,90 | -2,45% | - |
| 16.02.2026 | 24,50 | 24,50 | 24,40 | 24,50 | 1,24% | - |
| 13.02.2026 | 24,30 | 24,30 | 24,10 | 24,20 | -0,82% | - |
| 12.02.2026 | 25,40 | 25,40 | 24,40 | 24,40 | -3,17% | 106,00 |
| 11.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 24,00 |
| 10.02.2026 | 25,20 | 25,20 | 25,00 | 25,00 | 1,63% | 330,00 |
| 09.02.2026 | 24,40 | 24,80 | 24,40 | 24,60 | 4,24% | 745,00 |