17,700€
1,14%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 17,50 | 17,95 | 17,40 | 17,70 | 1,14% | - |
| 13.05.2024 | 17,20 | 17,70 | 17,10 | 17,50 | 2,34% | - |
| 10.05.2024 | 17,90 | 18,10 | 17,05 | 17,10 | -4,20% | - |
| 09.05.2024 | 17,50 | 17,85 | 17,45 | 17,85 | 1,71% | - |
| 08.05.2024 | 17,70 | 17,70 | 17,25 | 17,55 | -0,85% | - |
| 07.05.2024 | 17,70 | 18,25 | 17,60 | 17,70 | 0,00% | - |
| 06.05.2024 | 17,65 | 17,95 | 17,55 | 17,70 | 0,00% | - |
| 03.05.2024 | 18,50 | 18,85 | 17,65 | 17,70 | -4,32% | - |
| 02.05.2024 | 18,45 | 18,90 | 17,50 | 18,50 | 0,27% | 800,00 |
| 30.04.2024 | 19,25 | 19,25 | 18,45 | 18,45 | -4,16% | - |
| 29.04.2024 | 19,05 | 19,55 | 19,05 | 19,25 | 0,79% | - |
| 26.04.2024 | 18,65 | 19,25 | 18,00 | 19,10 | 2,41% | - |
| 25.04.2024 | 18,95 | 18,95 | 18,45 | 18,65 | -1,58% | - |
| 24.04.2024 | 18,90 | 18,95 | 18,75 | 18,95 | 0,00% | - |
| 23.04.2024 | 18,90 | 19,25 | 18,75 | 18,95 | 0,26% | - |
| 22.04.2024 | 18,75 | 19,05 | 18,75 | 18,90 | 0,80% | - |
| 19.04.2024 | 18,55 | 18,75 | 18,35 | 18,75 | 1,08% | - |
| 18.04.2024 | 18,35 | 18,65 | 18,35 | 18,55 | 0,82% | - |
| 17.04.2024 | 18,65 | 18,85 | 18,35 | 18,40 | -1,34% | - |
| 16.04.2024 | 18,00 | 18,75 | 17,90 | 18,65 | 3,61% | - |
| 15.04.2024 | 17,90 | 18,40 | 17,85 | 18,00 | -0,28% | - |
| 12.04.2024 | 18,75 | 18,90 | 17,95 | 18,05 | -3,73% | - |
| 11.04.2024 | 18,75 | 19,00 | 18,70 | 18,75 | -0,27% | - |
| 10.04.2024 | 19,45 | 19,50 | 18,65 | 18,80 | -3,09% | - |
| 09.04.2024 | 18,70 | 19,55 | 18,65 | 19,40 | 3,47% | - |
| 08.04.2024 | 18,90 | 18,95 | 18,65 | 18,75 | -0,79% | - |
| 05.04.2024 | 18,90 | 19,05 | 18,65 | 18,90 | -0,26% | - |
| 04.04.2024 | 18,70 | 19,15 | 18,65 | 18,95 | 1,61% | - |
| 03.04.2024 | 18,85 | 18,95 | 18,55 | 18,65 | -1,58% | - |
| 02.04.2024 | 19,80 | 19,80 | 18,65 | 18,95 | -4,58% | - |
| 28.03.2024 | 19,90 | 20,02 | 19,65 | 19,86 | 0,00% | 220,00 |
| 27.03.2024 | 19,13 | 19,90 | 19,13 | 19,86 | 3,76% | - |
| 26.03.2024 | 19,34 | 19,41 | 18,99 | 19,14 | -1,09% | - |
| 25.03.2024 | 19,63 | 19,83 | 19,32 | 19,35 | -1,78% | - |
| 22.03.2024 | 19,80 | 20,01 | 19,66 | 19,70 | -0,71% | - |
| 21.03.2024 | 19,75 | 20,05 | 19,67 | 19,84 | 0,56% | - |
| 20.03.2024 | 20,02 | 20,19 | 19,43 | 19,73 | -1,35% | - |
| 19.03.2024 | 19,71 | 20,05 | 19,58 | 20,00 | 1,27% | - |
| 18.03.2024 | 19,60 | 19,88 | 19,37 | 19,75 | 0,77% | - |
| 15.03.2024 | 19,89 | 19,97 | 19,34 | 19,60 | -1,31% | - |
| 14.03.2024 | 19,87 | 20,12 | 19,69 | 19,86 | -0,10% | - |
| 13.03.2024 | 19,68 | 20,02 | 19,60 | 19,88 | 0,86% | - |
| 12.03.2024 | 19,89 | 19,98 | 19,60 | 19,71 | -1,05% | - |
| 11.03.2024 | 19,40 | 19,93 | 19,31 | 19,92 | 2,47% | - |
| 08.03.2024 | 19,30 | 19,60 | 19,24 | 19,44 | 0,67% | - |
| 07.03.2024 | 19,09 | 19,52 | 19,03 | 19,31 | 0,94% | - |
| 06.03.2024 | 18,90 | 19,54 | 18,90 | 19,13 | 0,79% | - |
| 05.03.2024 | 19,11 | 19,19 | 18,82 | 18,98 | -0,52% | - |
| 04.03.2024 | 19,39 | 19,39 | 18,89 | 19,08 | -1,24% | - |
| 01.03.2024 | 19,10 | 19,37 | 18,94 | 19,32 | 0,99% | - |
| 29.02.2024 | 19,26 | 19,66 | 18,96 | 19,13 | -0,78% | - |
| 28.02.2024 | 19,77 | 20,01 | 19,23 | 19,28 | -2,48% | - |
| 27.02.2024 | 20,20 | 20,28 | 19,60 | 19,77 | -2,27% | - |
| 26.02.2024 | 20,90 | 20,92 | 20,01 | 20,23 | -3,30% | - |
| 23.02.2024 | 21,13 | 21,29 | 20,87 | 20,92 | -0,76% | - |
| 22.02.2024 | 20,55 | 21,17 | 20,49 | 21,08 | 1,88% | - |
| 21.02.2024 | 21,16 | 21,16 | 20,54 | 20,69 | -2,08% | - |
| 20.02.2024 | 20,66 | 21,16 | 20,55 | 21,13 | 2,27% | - |
| 19.02.2024 | 20,91 | 20,92 | 20,66 | 20,66 | -1,29% | - |
| 16.02.2024 | 20,88 | 21,36 | 20,62 | 20,93 | 0,19% | - |
| 15.02.2024 | 20,64 | 21,38 | 20,58 | 20,89 | 1,21% | - |
| 14.02.2024 | 20,45 | 20,81 | 20,34 | 20,64 | 0,83% | - |
| 13.02.2024 | 21,17 | 21,18 | 20,10 | 20,47 | -3,22% | - |
| 12.02.2024 | 20,28 | 21,22 | 20,24 | 21,15 | 4,39% | - |
| 09.02.2024 | 20,89 | 20,95 | 20,17 | 20,26 | -2,88% | - |
| 08.02.2024 | 22,50 | 22,50 | 19,50 | 20,86 | -7,21% | 200,00 |
| 07.02.2024 | 22,80 | 23,01 | 20,71 | 22,48 | -1,06% | - |
| 06.02.2024 | 22,04 | 23,02 | 22,04 | 22,72 | 2,81% | - |
| 05.02.2024 | 22,03 | 22,27 | 21,75 | 22,10 | 0,32% | - |
| 02.02.2024 | 21,84 | 22,22 | 21,51 | 22,03 | 0,78% | - |
| 01.02.2024 | 21,72 | 22,30 | 21,66 | 21,86 | 0,41% | - |
| 31.01.2024 | 22,10 | 22,25 | 21,74 | 21,77 | -1,58% | - |
| 30.01.2024 | 22,63 | 22,68 | 22,06 | 22,12 | -2,17% | - |
| 29.01.2024 | 22,44 | 22,66 | 22,31 | 22,61 | 0,85% | - |
| 26.01.2024 | 22,33 | 22,72 | 22,22 | 22,42 | 0,36% | - |
| 25.01.2024 | 22,08 | 22,57 | 21,87 | 22,34 | 1,82% | - |
| 24.01.2024 | 22,20 | 22,51 | 21,72 | 21,94 | -1,92% | - |
| 23.01.2024 | 22,14 | 22,44 | 21,91 | 22,37 | 0,99% | - |
| 22.01.2024 | 21,75 | 22,50 | 21,74 | 22,15 | 1,79% | - |
| 19.01.2024 | 22,11 | 22,30 | 21,26 | 21,76 | -1,45% | - |
| 18.01.2024 | 21,31 | 22,21 | 21,11 | 22,08 | 4,20% | - |
| 17.01.2024 | 21,53 | 21,69 | 21,02 | 21,19 | -2,08% | - |
| 16.01.2024 | 22,17 | 22,17 | 21,53 | 21,64 | -2,39% | - |
| 15.01.2024 | 22,16 | 22,19 | 22,12 | 22,17 | 0,05% | - |
| 12.01.2024 | 22,72 | 22,91 | 22,06 | 22,16 | -1,64% | - |
| 11.01.2024 | 23,11 | 23,26 | 22,45 | 22,53 | -2,93% | - |
| 10.01.2024 | 23,04 | 23,37 | 22,57 | 23,21 | 0,87% | - |
| 09.01.2024 | 21,95 | 23,29 | 21,63 | 23,01 | 4,78% | - |
| 08.01.2024 | 21,34 | 22,09 | 21,16 | 21,96 | 2,86% | 230,00 |
| 05.01.2024 | 21,36 | 21,88 | 21,03 | 21,35 | 0,19% | - |
| 04.01.2024 | 21,48 | 21,54 | 21,26 | 21,31 | -0,84% | - |
| 03.01.2024 | 22,03 | 22,04 | 21,25 | 21,49 | -2,36% | - |
| 02.01.2024 | 22,03 | 22,41 | 21,74 | 22,01 | -0,09% | - |
| 29.12.2023 | 22,02 | 22,07 | 21,98 | 22,03 | 0,05% | - |
| 28.12.2023 | 22,01 | 22,18 | 21,92 | 22,02 | 0,14% | - |
| 27.12.2023 | 21,84 | 22,39 | 21,84 | 21,99 | -0,05% | - |
| 22.12.2023 | 22,17 | 22,39 | 21,87 | 22,00 | -0,63% | - |
| 21.12.2023 | 21,66 | 22,20 | 21,65 | 22,14 | 2,07% | - |
| 20.12.2023 | 22,50 | 22,53 | 21,67 | 21,69 | -2,78% | - |
| 19.12.2023 | 21,37 | 22,37 | 21,32 | 22,31 | 4,35% | - |