24,300€
-2,02%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 24,10 | 24,30 | 24,10 | 24,30 | -2,02% | - |
| 30.07.2026 | 24,70 | 24,80 | 24,70 | 24,80 | -0,40% | - |
| 29.07.2026 | 23,70 | 25,30 | 23,50 | 24,90 | 6,41% | - |
| 28.07.2026 | 23,50 | 23,50 | 23,40 | 23,40 | -0,43% | - |
| 27.07.2026 | 23,10 | 23,50 | 23,10 | 23,50 | 1,73% | - |
| 24.07.2026 | 22,70 | 23,30 | 22,70 | 23,10 | -2,12% | - |
| 22.07.2026 | 23,50 | 23,60 | 23,50 | 23,60 | 1,29% | - |
| 21.07.2026 | 23,30 | 23,50 | 23,10 | 23,30 | 0,00% | 5,00 |
| 20.07.2026 | 23,50 | 23,50 | 23,30 | 23,30 | -1,27% | - |
| 17.07.2026 | 23,40 | 23,90 | 23,30 | 23,60 | -0,42% | - |
| 16.07.2026 | 23,30 | 23,90 | 23,10 | 23,70 | 2,60% | - |
| 15.07.2026 | 22,90 | 23,50 | 22,70 | 23,10 | 0,00% | - |
| 14.07.2026 | 23,10 | 23,10 | 22,80 | 23,10 | 1,76% | - |
| 13.07.2026 | 22,70 | 22,70 | 22,60 | 22,70 | 0,00% | - |
| 10.07.2026 | 22,50 | 22,70 | 22,10 | 22,70 | 0,44% | - |
| 09.07.2026 | 22,50 | 22,60 | 22,50 | 22,60 | -0,44% | - |
| 08.07.2026 | 23,70 | 23,80 | 22,10 | 22,70 | -6,20% | - |
| 03.07.2026 | 24,10 | 24,20 | 24,10 | 24,20 | 1,26% | - |
| 02.07.2026 | 23,90 | 24,10 | 23,50 | 23,90 | 3,91% | - |
| 01.07.2026 | 23,10 | 23,10 | 23,00 | 23,00 | -2,95% | - |
| 30.06.2026 | 23,50 | 23,70 | 23,50 | 23,70 | -0,42% | - |
| 29.06.2026 | 23,70 | 23,80 | 23,70 | 23,80 | 2,15% | - |
| 26.06.2026 | 23,30 | 23,40 | 23,30 | 23,30 | 1,75% | - |
| 25.06.2026 | 22,90 | 23,10 | 22,90 | 22,90 | 3,15% | - |
| 24.06.2026 | 22,10 | 22,20 | 22,10 | 22,20 | -2,20% | - |
| 22.06.2026 | 22,50 | 22,70 | 22,50 | 22,70 | 0,44% | - |
| 19.06.2026 | 22,50 | 22,70 | 22,50 | 22,60 | 3,67% | - |
| 18.06.2026 | 21,50 | 21,80 | 21,50 | 21,80 | 1,87% | - |
| 15.06.2026 | 21,30 | 21,40 | 21,30 | 21,40 | 1,42% | - |
| 12.06.2026 | 21,10 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 11.06.2026 | 20,90 | 21,30 | 20,70 | 20,90 | 0,00% | - |
| 09.06.2026 | 20,30 | 21,30 | 20,30 | 20,90 | 5,03% | - |
| 08.06.2026 | 19,90 | 20,10 | 19,90 | 19,90 | 1,02% | - |
| 05.06.2026 | 19,70 | 19,70 | 19,55 | 19,70 | 1,81% | - |
| 04.06.2026 | 19,35 | 19,55 | 19,15 | 19,35 | -1,78% | - |
| 03.06.2026 | 19,75 | 19,75 | 19,65 | 19,70 | -1,75% | - |
| 02.06.2026 | 20,10 | 20,10 | 19,90 | 20,05 | -1,23% | - |
| 01.06.2026 | 20,10 | 20,30 | 20,10 | 20,30 | -0,49% | - |
| 29.05.2026 | 20,30 | 20,40 | 20,30 | 20,40 | 1,49% | - |
| 28.05.2026 | 20,10 | 20,10 | 20,05 | 20,10 | -0,99% | - |
| 27.05.2026 | 20,10 | 20,30 | 20,10 | 20,30 | 0,00% | - |
| 26.05.2026 | 20,30 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 25.05.2026 | 20,10 | 20,30 | 20,10 | 20,30 | -0,49% | - |
| 22.05.2026 | 20,30 | 20,50 | 20,30 | 20,40 | 0,49% | - |
| 20.05.2026 | 19,85 | 20,30 | 19,55 | 20,30 | 3,31% | - |
| 19.05.2026 | 19,95 | 20,10 | 19,45 | 19,65 | -1,50% | - |
| 18.05.2026 | 20,30 | 20,30 | 19,95 | 19,95 | -2,68% | - |
| 14.05.2026 | 20,30 | 20,50 | 20,30 | 20,50 | -0,97% | - |
| 13.05.2026 | 20,70 | 20,90 | 20,70 | 20,70 | 0,49% | - |
| 12.05.2026 | 20,50 | 20,70 | 20,50 | 20,60 | 0,00% | - |
| 11.05.2026 | 20,50 | 20,70 | 20,50 | 20,60 | 0,49% | - |
| 08.05.2026 | 20,70 | 21,10 | 20,50 | 20,50 | -13,14% | - |
| 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% | - |