17,950€
3,16%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,40 | 17,95 | 17,15 | 17,95 | 3,16% | - |
| 19.12.2024 | 17,55 | 17,95 | 17,05 | 17,40 | -1,42% | - |
| 18.12.2024 | 18,30 | 18,45 | 17,45 | 17,65 | -4,08% | - |
| 17.12.2024 | 18,65 | 18,70 | 18,05 | 18,40 | -0,81% | - |
| 16.12.2024 | 18,55 | 18,85 | 18,45 | 18,55 | 0,00% | - |
| 13.12.2024 | 19,40 | 19,55 | 18,55 | 18,55 | -4,63% | - |
| 12.12.2024 | 19,55 | 19,85 | 19,35 | 19,45 | -0,77% | - |
| 11.12.2024 | 19,00 | 19,75 | 19,00 | 19,60 | 3,16% | - |
| 10.12.2024 | 18,95 | 19,25 | 18,45 | 19,00 | 0,26% | - |
| 09.12.2024 | 18,85 | 19,35 | 18,65 | 18,95 | 0,53% | - |
| 06.12.2024 | 19,00 | 19,25 | 18,65 | 18,85 | -0,26% | - |
| 05.12.2024 | 19,60 | 19,65 | 18,85 | 18,90 | -3,57% | - |
| 04.12.2024 | 20,70 | 21,00 | 19,50 | 19,60 | -5,31% | - |
| 03.12.2024 | 21,20 | 21,50 | 20,70 | 20,70 | -2,36% | - |
| 02.12.2024 | 21,10 | 21,50 | 21,00 | 21,20 | 0,47% | - |
| 29.11.2024 | 21,30 | 21,40 | 19,95 | 21,10 | -0,94% | - |
| 28.11.2024 | 21,10 | 21,50 | 21,10 | 21,30 | 0,95% | 200,00 |
| 27.11.2024 | 20,90 | 21,50 | 20,90 | 21,10 | 0,48% | - |
| 26.11.2024 | 21,10 | 21,30 | 20,70 | 21,00 | -0,47% | - |
| 25.11.2024 | 20,70 | 21,30 | 20,50 | 21,10 | 2,43% | - |
| 22.11.2024 | 20,30 | 20,90 | 20,15 | 20,60 | 1,98% | - |
| 21.11.2024 | 19,35 | 20,50 | 19,25 | 20,20 | 4,39% | - |
| 20.11.2024 | 19,15 | 19,35 | 18,95 | 19,35 | 1,04% | - |
| 19.11.2024 | 19,45 | 19,65 | 19,00 | 19,15 | -1,54% | - |
| 18.11.2024 | 19,55 | 20,30 | 19,35 | 19,45 | -0,26% | - |
| 15.11.2024 | 19,05 | 19,55 | 18,90 | 19,50 | 2,36% | - |
| 14.11.2024 | 19,25 | 19,55 | 18,95 | 19,05 | -1,04% | - |
| 13.11.2024 | 19,35 | 19,55 | 19,15 | 19,25 | -0,52% | - |
| 12.11.2024 | 19,45 | 19,85 | 19,35 | 19,35 | -0,51% | - |
| 11.11.2024 | 19,05 | 19,75 | 18,90 | 19,45 | 2,10% | - |
| 08.11.2024 | 19,80 | 20,00 | 18,85 | 19,05 | -4,27% | - |
| 07.11.2024 | 20,40 | 20,50 | 19,35 | 19,90 | -2,45% | - |
| 06.11.2024 | 19,65 | 20,80 | 19,65 | 20,40 | 5,97% | - |
| 05.11.2024 | 19,55 | 19,70 | 19,05 | 19,25 | -1,53% | - |
| 04.11.2024 | 19,25 | 19,75 | 19,15 | 19,55 | 1,03% | - |
| 01.11.2024 | 19,25 | 19,55 | 19,05 | 19,35 | 0,52% | - |
| 31.10.2024 | 19,65 | 21,30 | 19,25 | 19,25 | -2,04% | - |
| 30.10.2024 | 17,40 | 22,10 | 17,30 | 19,65 | 13,26% | - |
| 29.10.2024 | 17,80 | 17,90 | 17,35 | 17,35 | -2,53% | - |
| 28.10.2024 | 17,50 | 17,95 | 17,50 | 17,80 | 1,71% | - |
| 25.10.2024 | 17,60 | 17,85 | 17,45 | 17,50 | -1,13% | - |
| 24.10.2024 | 17,70 | 18,25 | 17,05 | 17,70 | 0,00% | - |
| 23.10.2024 | 17,30 | 17,70 | 17,05 | 17,70 | 2,31% | - |
| 22.10.2024 | 17,20 | 17,30 | 16,95 | 17,30 | 0,58% | - |
| 21.10.2024 | 17,40 | 17,55 | 17,15 | 17,20 | -1,15% | - |
| 18.10.2024 | 16,90 | 17,45 | 16,80 | 17,40 | 2,96% | - |
| 17.10.2024 | 16,95 | 17,05 | 16,55 | 16,90 | 0,00% | - |
| 16.10.2024 | 16,30 | 16,95 | 16,20 | 16,90 | 3,68% | - |
| 15.10.2024 | 16,40 | 16,65 | 16,20 | 16,30 | -1,21% | - |
| 14.10.2024 | 16,60 | 16,75 | 16,35 | 16,50 | -0,60% | - |
| 11.10.2024 | 16,40 | 16,65 | 16,35 | 16,60 | 1,22% | - |
| 10.10.2024 | 16,60 | 16,65 | 16,25 | 16,40 | -1,20% | - |
| 09.10.2024 | 16,60 | 16,75 | 16,35 | 16,60 | 0,00% | - |
| 08.10.2024 | 16,60 | 16,95 | 16,45 | 16,60 | -0,60% | - |
| 07.10.2024 | 17,15 | 17,25 | 16,45 | 16,70 | -1,76% | - |
| 04.10.2024 | 16,90 | 17,45 | 16,90 | 17,00 | 0,59% | - |
| 03.10.2024 | 17,30 | 17,35 | 16,75 | 16,90 | -2,31% | - |
| 02.10.2024 | 17,50 | 17,50 | 16,95 | 17,30 | -1,14% | - |
| 01.10.2024 | 17,75 | 17,85 | 17,25 | 17,50 | -1,69% | - |
| 30.09.2024 | 17,70 | 17,95 | 17,40 | 17,80 | 0,56% | 500,00 |
| 27.09.2024 | 17,20 | 17,95 | 17,20 | 17,70 | 2,91% | - |
| 26.09.2024 | 16,75 | 17,25 | 16,70 | 17,20 | 2,38% | - |
| 25.09.2024 | 16,85 | 16,95 | 16,45 | 16,80 | -0,30% | - |
| 24.09.2024 | 17,15 | 17,45 | 16,85 | 16,85 | -2,03% | - |
| 23.09.2024 | 17,00 | 17,85 | 17,00 | 17,20 | 0,58% | - |
| 20.09.2024 | 17,30 | 17,35 | 16,85 | 17,10 | -1,44% | - |
| 19.09.2024 | 17,25 | 17,85 | 17,25 | 17,35 | 0,29% | - |
| 18.09.2024 | 17,10 | 17,65 | 16,95 | 17,30 | 1,17% | - |
| 17.09.2024 | 17,00 | 17,45 | 16,75 | 17,10 | 0,59% | - |
| 16.09.2024 | 17,55 | 17,65 | 16,75 | 17,00 | -3,41% | - |
| 13.09.2024 | 16,75 | 17,65 | 16,75 | 17,60 | 4,45% | - |
| 12.09.2024 | 16,00 | 16,95 | 15,75 | 16,85 | 5,31% | - |
| 11.09.2024 | 15,65 | 16,05 | 15,25 | 16,00 | 2,24% | - |
| 10.09.2024 | 15,40 | 15,75 | 15,15 | 15,65 | 1,62% | - |
| 09.09.2024 | 15,70 | 15,90 | 15,35 | 15,40 | -2,22% | - |
| 06.09.2024 | 16,10 | 16,35 | 15,65 | 15,75 | -1,56% | - |
| 05.09.2024 | 15,55 | 16,15 | 15,50 | 16,00 | 2,89% | - |
| 04.09.2024 | 16,10 | 16,15 | 15,35 | 15,55 | -4,01% | - |
| 03.09.2024 | 16,50 | 16,65 | 16,15 | 16,20 | -1,82% | - |
| 02.09.2024 | 16,50 | 16,60 | 16,45 | 16,50 | 0,00% | - |
| 30.08.2024 | 16,60 | 16,75 | 16,35 | 16,50 | -0,60% | - |
| 29.08.2024 | 16,50 | 16,85 | 16,45 | 16,60 | -0,90% | - |
| 28.08.2024 | 16,70 | 16,90 | 16,05 | 16,75 | 0,00% | - |
| 27.08.2024 | 16,50 | 16,95 | 16,30 | 16,75 | 1,52% | - |
| 26.08.2024 | 16,70 | 16,85 | 16,45 | 16,50 | -0,60% | - |
| 23.08.2024 | 16,20 | 16,85 | 16,15 | 16,60 | 2,47% | - |
| 22.08.2024 | 16,20 | 16,30 | 15,95 | 16,20 | 0,00% | - |
| 21.08.2024 | 16,05 | 16,25 | 15,85 | 16,20 | 1,25% | - |
| 20.08.2024 | 16,50 | 16,65 | 15,95 | 16,00 | -3,03% | - |
| 19.08.2024 | 16,20 | 16,75 | 16,20 | 16,50 | 1,23% | - |
| 16.08.2024 | 16,40 | 16,55 | 16,25 | 16,30 | -0,61% | - |
| 15.08.2024 | 15,80 | 16,75 | 15,80 | 16,40 | 3,80% | - |
| 14.08.2024 | 15,50 | 16,05 | 15,50 | 15,80 | 1,94% | - |
| 13.08.2024 | 14,85 | 15,75 | 14,75 | 15,50 | 4,38% | - |
| 12.08.2024 | 14,80 | 15,15 | 14,65 | 14,85 | 0,34% | - |
| 09.08.2024 | 15,10 | 15,45 | 14,75 | 14,80 | -1,99% | - |
| 08.08.2024 | 14,00 | 15,15 | 12,85 | 15,10 | 8,24% | - |
| 07.08.2024 | 14,40 | 14,75 | 13,15 | 13,95 | -3,13% | - |
| 06.08.2024 | 14,40 | 14,85 | 14,35 | 14,40 | -0,35% | - |
| 05.08.2024 | 15,30 | 15,30 | 14,35 | 14,45 | -5,56% | - |