20,700€
-12,29%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 23,10 | 23,80 | 22,90 | 23,60 | 5,83% | - |
| 06.05.2026 | 22,30 | 22,50 | 22,30 | 22,30 | -0,89% | - |
| 05.05.2026 | 22,10 | 22,50 | 21,70 | 22,50 | 0,00% | - |
| 04.05.2026 | 22,50 | 22,50 | 22,40 | 22,50 | 1,81% | - |
| 30.04.2026 | 22,10 | 22,50 | 21,90 | 22,10 | -2,64% | - |
| 29.04.2026 | 22,50 | 22,70 | 22,50 | 22,70 | -0,87% | - |
| 28.04.2026 | 22,70 | 22,90 | 22,70 | 22,90 | 0,44% | - |
| 27.04.2026 | 22,90 | 22,90 | 22,80 | 22,80 | -0,44% | - |
| 24.04.2026 | 23,10 | 23,50 | 22,70 | 22,90 | -0,43% | - |
| 23.04.2026 | 23,10 | 23,10 | 23,00 | 23,00 | -1,71% | - |
| 22.04.2026 | 23,10 | 23,40 | 23,10 | 23,40 | 1,30% | - |
| 21.04.2026 | 23,70 | 24,30 | 23,10 | 23,10 | -3,35% | - |
| 20.04.2026 | 23,50 | 24,10 | 23,30 | 23,90 | 3,91% | - |
| 17.04.2026 | 22,90 | 23,10 | 22,90 | 23,00 | 0,00% | - |
| 16.04.2026 | 22,90 | 23,10 | 22,90 | 23,00 | -0,86% | - |
| 15.04.2026 | 23,10 | 23,30 | 23,10 | 23,20 | 0,87% | - |
| 14.04.2026 | 22,90 | 23,00 | 22,90 | 23,00 | 0,44% | - |
| 13.04.2026 | 22,50 | 22,90 | 22,30 | 22,90 | 0,44% | - |
| 10.04.2026 | 22,70 | 22,90 | 22,70 | 22,80 | -0,44% | - |
| 09.04.2026 | 22,90 | 22,90 | 22,80 | 22,90 | 3,62% | - |
| 08.04.2026 | 21,70 | 22,10 | 21,70 | 22,10 | 1,84% | - |
| 07.04.2026 | 22,30 | 22,50 | 21,50 | 21,70 | -3,56% | 210,00 |
| 02.04.2026 | 22,30 | 22,50 | 22,30 | 22,50 | 2,74% | - |
| 01.04.2026 | 21,90 | 22,10 | 21,90 | 21,90 | 1,86% | - |
| 31.03.2026 | 21,10 | 21,50 | 21,10 | 21,50 | 0,00% | - |
| 30.03.2026 | 21,30 | 21,50 | 21,30 | 21,50 | -4,44% | - |
| 27.03.2026 | 22,30 | 22,50 | 22,30 | 22,50 | -0,88% | - |
| 26.03.2026 | 22,50 | 22,90 | 22,30 | 22,70 | 0,89% | - |
| 25.03.2026 | 22,30 | 22,50 | 22,30 | 22,50 | 0,90% | - |
| 24.03.2026 | 22,10 | 22,30 | 22,10 | 22,30 | 4,69% | - |
| 23.03.2026 | 21,50 | 21,50 | 21,30 | 21,30 | -0,93% | - |
| 20.03.2026 | 21,90 | 22,10 | 21,30 | 21,50 | -0,92% | - |
| 19.03.2026 | 22,10 | 22,10 | 21,50 | 21,70 | -4,41% | - |
| 18.03.2026 | 22,30 | 22,70 | 22,30 | 22,70 | 1,79% | - |
| 17.03.2026 | 21,70 | 22,50 | 21,50 | 22,30 | 2,76% | - |
| 16.03.2026 | 21,50 | 21,70 | 21,50 | 21,70 | -2,69% | - |
| 13.03.2026 | 22,10 | 22,30 | 21,90 | 22,30 | -2,62% | - |
| 12.03.2026 | 22,90 | 22,90 | 22,70 | 22,90 | 1,78% | - |
| 11.03.2026 | 22,30 | 22,50 | 22,30 | 22,50 | -0,88% | - |
| 10.03.2026 | 22,90 | 23,10 | 22,50 | 22,70 | 0,00% | 23,00 |
| 09.03.2026 | 23,10 | 23,10 | 22,10 | 22,70 | -5,42% | - |
| 06.03.2026 | 24,10 | 24,20 | 24,00 | 24,00 | -1,23% | - |
| 05.03.2026 | 24,50 | 24,50 | 24,20 | 24,30 | 0,00% | - |
| 04.03.2026 | 24,70 | 24,90 | 24,30 | 24,30 | -1,62% | - |
| 03.03.2026 | 25,10 | 25,10 | 24,10 | 24,70 | 0,82% | 515,00 |
| 02.03.2026 | 24,50 | 24,70 | 24,50 | 24,50 | -0,81% | - |
| 27.02.2026 | 24,90 | 24,90 | 24,70 | 24,70 | -1,20% | - |
| 26.02.2026 | 25,10 | 25,10 | 25,00 | 25,00 | 0,00% | - |
| 25.02.2026 | 24,90 | 25,00 | 24,90 | 25,00 | 0,40% | - |
| 24.02.2026 | 24,50 | 25,10 | 24,40 | 24,90 | 1,63% | - |
| 23.02.2026 | 24,50 | 24,70 | 24,10 | 24,50 | 0,41% | - |
| 20.02.2026 | 24,50 | 24,50 | 24,30 | 24,40 | 0,83% | - |
| 19.02.2026 | 24,10 | 24,20 | 24,10 | 24,20 | 0,41% | - |
| 18.02.2026 | 23,70 | 24,30 | 23,30 | 24,10 | 0,84% | - |
| 17.02.2026 | 24,50 | 24,70 | 23,70 | 23,90 | -2,45% | 19,00 |
| 16.02.2026 | 24,30 | 24,50 | 24,30 | 24,50 | 0,82% | - |
| 13.02.2026 | 24,10 | 24,40 | 24,10 | 24,30 | -4,71% | - |
| 12.02.2026 | 25,50 | 25,50 | 25,50 | 25,50 | 1,59% | - |
| 11.02.2026 | 25,40 | 25,40 | 24,90 | 25,10 | 1,62% | - |
| 10.02.2026 | 24,70 | 24,70 | 24,60 | 24,70 | 0,82% | - |
| 09.02.2026 | 24,60 | 25,00 | 24,50 | 24,50 | 1,66% | 400,00 |
| 06.02.2026 | 23,70 | 25,00 | 22,90 | 24,10 | 20,80% | 313,00 |
| 05.02.2026 | 20,05 | 20,30 | 19,80 | 19,95 | 2,84% | - |
| 04.02.2026 | 19,40 | 19,45 | 19,35 | 19,40 | -1,77% | - |
| 03.02.2026 | 19,70 | 19,75 | 19,70 | 19,75 | 0,51% | - |
| 02.02.2026 | 19,80 | 19,80 | 19,65 | 19,65 | 1,03% | - |
| 30.01.2026 | 19,50 | 19,60 | 19,45 | 19,45 | -2,99% | - |
| 29.01.2026 | 20,10 | 20,10 | 20,05 | 20,05 | 0,00% | - |
| 28.01.2026 | 20,10 | 20,10 | 20,05 | 20,05 | 0,50% | - |
| 27.01.2026 | 20,30 | 20,30 | 19,95 | 19,95 | -0,50% | - |
| 26.01.2026 | 20,10 | 20,10 | 20,05 | 20,05 | -3,61% | - |
| 23.01.2026 | 20,70 | 20,80 | 20,70 | 20,80 | -1,42% | - |
| 22.01.2026 | 21,10 | 21,30 | 21,10 | 21,10 | 1,44% | - |
| 21.01.2026 | 21,20 | 21,20 | 20,70 | 20,80 | -5,02% | - |
| 20.01.2026 | 21,50 | 21,90 | 21,50 | 21,90 | 1,86% | - |
| 16.01.2026 | 21,30 | 21,70 | 21,10 | 21,50 | 3,86% | - |
| 15.01.2026 | 20,80 | 20,90 | 20,70 | 20,70 | 4,28% | - |
| 14.01.2026 | 19,90 | 19,90 | 19,85 | 19,85 | -1,00% | - |
| 13.01.2026 | 20,10 | 20,10 | 20,05 | 20,05 | -0,25% | - |
| 12.01.2026 | 20,30 | 20,30 | 20,10 | 20,10 | -0,99% | - |
| 09.01.2026 | 20,30 | 20,60 | 19,85 | 20,30 | 3,84% | - |
| 08.01.2026 | 19,60 | 19,60 | 19,55 | 19,55 | -1,51% | - |
| 07.01.2026 | 19,90 | 19,90 | 19,60 | 19,85 | 0,00% | - |
| 06.01.2026 | 19,20 | 19,95 | 19,15 | 19,85 | 4,75% | - |
| 05.01.2026 | 18,50 | 19,15 | 18,50 | 18,95 | 2,71% | - |
| 02.01.2026 | 18,55 | 18,60 | 18,45 | 18,45 | -0,27% | - |
| 30.12.2025 | 18,55 | 18,55 | 18,50 | 18,50 | -1,07% | - |
| 29.12.2025 | 18,70 | 18,90 | 18,65 | 18,70 | -2,09% | - |
| 23.12.2025 | 19,05 | 19,10 | 19,05 | 19,10 | 0,26% | - |
| 22.12.2025 | 19,05 | 19,25 | 18,80 | 19,05 | 0,00% | - |
| 19.12.2025 | 19,05 | 19,15 | 18,75 | 19,05 | 1,06% | - |
| 18.12.2025 | 18,60 | 19,05 | 18,35 | 18,85 | 0,80% | - |
| 17.12.2025 | 18,65 | 18,70 | 18,65 | 18,70 | -0,27% | - |
| 16.12.2025 | 18,75 | 18,75 | 18,70 | 18,75 | -0,27% | - |
| 15.12.2025 | 18,75 | 18,85 | 18,75 | 18,80 | -1,31% | - |
| 12.12.2025 | 18,85 | 19,05 | 18,85 | 19,05 | 1,33% | - |
| 11.12.2025 | 18,90 | 18,90 | 18,75 | 18,80 | 5,92% | - |
| 10.12.2025 | 17,75 | 17,80 | 17,75 | 17,75 | 3,20% | - |
| 09.12.2025 | 17,15 | 17,20 | 17,15 | 17,20 | -1,43% | - |
| 08.12.2025 | 17,35 | 17,55 | 17,25 | 17,45 | 0,87% | - |