20,703€
0,12%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 22,01 | 22,52 | 21,74 | 22,30 | 0,92% | - |
| 04.05.2026 | 22,40 | 22,52 | 21,92 | 22,10 | 0,00% | 15,00 |
| 30.04.2026 | 22,01 | 22,49 | 21,84 | 22,10 | 0,11% | - |
| 29.04.2026 | 22,61 | 23,06 | 22,01 | 22,08 | -2,75% | - |
| 28.04.2026 | 22,81 | 23,02 | 22,42 | 22,70 | -1,00% | 135,00 |
| 27.04.2026 | 22,80 | 23,21 | 22,72 | 22,93 | 0,34% | 7.436,00 |
| 24.04.2026 | 23,01 | 23,42 | 22,62 | 22,85 | -1,23% | - |
| 23.04.2026 | 23,01 | 23,41 | 22,70 | 23,14 | 0,33% | - |
| 22.04.2026 | 23,21 | 23,63 | 23,06 | 23,06 | -0,07% | 10,00 |
| 21.04.2026 | 23,61 | 24,25 | 23,07 | 23,08 | -2,69% | - |
| 20.04.2026 | 23,50 | 24,09 | 23,39 | 23,72 | 0,06% | - |
| 17.04.2026 | 22,80 | 23,91 | 22,78 | 23,70 | 3,52% | - |
| 16.04.2026 | 22,81 | 23,27 | 22,81 | 22,90 | 0,00% | 96,00 |
| 15.04.2026 | 23,30 | 23,36 | 22,80 | 22,90 | -1,31% | - |
| 14.04.2026 | 22,80 | 23,43 | 22,78 | 23,20 | 1,31% | 125,00 |
| 13.04.2026 | 22,50 | 22,91 | 22,39 | 22,90 | 1,80% | 75,00 |
| 10.04.2026 | 22,63 | 22,99 | 22,47 | 22,50 | -0,75% | - |
| 09.04.2026 | 22,80 | 23,02 | 22,36 | 22,67 | -0,85% | 1.400,00 |
| 08.04.2026 | 22,10 | 23,58 | 22,00 | 22,86 | 4,86% | - |
| 07.04.2026 | 22,47 | 22,47 | 21,50 | 21,80 | -2,14% | 765,00 |
| 02.04.2026 | 22,20 | 22,68 | 21,69 | 22,28 | -0,02% | - |
| 01.04.2026 | 22,00 | 22,60 | 21,87 | 22,29 | 1,74% | - |
| 31.03.2026 | 21,35 | 22,18 | 21,12 | 21,90 | 3,32% | - |
| 30.03.2026 | 21,40 | 21,79 | 21,11 | 21,20 | -0,80% | 771,00 |
| 27.03.2026 | 22,48 | 22,52 | 21,22 | 21,37 | -4,61% | - |
| 26.03.2026 | 22,48 | 22,87 | 22,37 | 22,40 | -0,96% | 9.837,00 |
| 25.03.2026 | 22,56 | 22,93 | 22,06 | 22,62 | 0,99% | 4.600,00 |
| 24.03.2026 | 22,29 | 22,70 | 22,03 | 22,40 | 0,89% | - |
| 23.03.2026 | 21,30 | 22,83 | 21,11 | 22,20 | 2,67% | 80,00 |
| 20.03.2026 | 21,90 | 22,05 | 21,32 | 21,62 | -0,97% | - |
| 19.03.2026 | 22,02 | 22,12 | 21,51 | 21,84 | -0,74% | 70,00 |
| 18.03.2026 | 22,69 | 22,89 | 21,90 | 22,00 | -2,17% | 1.700,00 |
| 17.03.2026 | 21,50 | 22,64 | 21,50 | 22,49 | 3,62% | 1.400,00 |
| 16.03.2026 | 21,73 | 22,21 | 21,48 | 21,70 | 0,75% | 4.500,00 |
| 13.03.2026 | 22,00 | 22,50 | 21,20 | 21,54 | -2,54% | 2.800,00 |
| 12.03.2026 | 22,88 | 23,05 | 21,96 | 22,10 | -3,90% | - |
| 11.03.2026 | 22,38 | 23,16 | 22,28 | 23,00 | 2,69% | - |
| 10.03.2026 | 23,00 | 23,10 | 22,36 | 22,40 | -2,45% | 2.700,00 |
| 09.03.2026 | 23,06 | 23,22 | 22,09 | 22,96 | -0,65% | 725,00 |
| 06.03.2026 | 24,07 | 24,21 | 23,04 | 23,11 | -3,95% | 560,00 |
| 05.03.2026 | 24,40 | 24,67 | 23,91 | 24,06 | -1,53% | 570,00 |
| 04.03.2026 | 24,67 | 24,84 | 24,32 | 24,43 | -1,03% | 940,00 |
| 03.03.2026 | 24,70 | 24,92 | 24,06 | 24,69 | -1,95% | 55,00 |
| 02.03.2026 | 24,87 | 25,31 | 24,49 | 25,18 | 1,86% | 8.008,00 |
| 27.02.2026 | 24,77 | 25,05 | 24,40 | 24,72 | -0,40% | 80,00 |
| 26.02.2026 | 25,05 | 25,34 | 24,76 | 24,82 | -0,94% | 164,00 |
| 25.02.2026 | 24,94 | 25,34 | 24,79 | 25,05 | 0,24% | 765,00 |
| 24.02.2026 | 24,61 | 25,20 | 24,57 | 24,99 | 1,61% | 1.735,00 |
| 23.02.2026 | 24,60 | 24,76 | 24,11 | 24,60 | -0,45% | 135,00 |
| 20.02.2026 | 24,44 | 24,77 | 23,95 | 24,71 | 1,27% | 90,00 |
| 19.02.2026 | 24,16 | 24,77 | 24,03 | 24,40 | 0,93% | 273,00 |
| 18.02.2026 | 23,73 | 24,35 | 23,60 | 24,17 | 2,43% | 10.805,00 |
| 17.02.2026 | 24,40 | 24,70 | 23,60 | 23,60 | -3,67% | 2.070,00 |
| 16.02.2026 | 24,40 | 24,50 | 24,40 | 24,50 | 0,00% | - |
| 13.02.2026 | 24,40 | 24,70 | 24,00 | 24,50 | 0,82% | - |
| 12.02.2026 | 25,60 | 25,60 | 24,00 | 24,30 | -4,71% | 170,00 |
| 11.02.2026 | 25,30 | 25,60 | 25,00 | 25,50 | 0,79% | - |
| 10.02.2026 | 24,70 | 25,60 | 24,50 | 25,30 | 2,43% | 3.825,00 |
| 09.02.2026 | 24,40 | 25,00 | 24,20 | 24,70 | 0,00% | 14,00 |
| 06.02.2026 | 23,00 | 25,60 | 22,80 | 24,70 | 4,66% | 7.976,00 |
| 05.02.2026 | 19,90 | 24,90 | 19,80 | 23,60 | 17,71% | 4.265,00 |
| 04.02.2026 | 19,40 | 20,40 | 19,30 | 20,05 | 3,62% | - |
| 03.02.2026 | 19,70 | 20,10 | 19,25 | 19,35 | -2,03% | 15,00 |
| 02.02.2026 | 19,80 | 20,05 | 19,55 | 19,75 | -0,25% | - |
| 30.01.2026 | 19,60 | 19,85 | 19,30 | 19,80 | 1,54% | - |
| 29.01.2026 | 20,20 | 20,30 | 19,20 | 19,50 | -3,47% | 7.565,00 |
| 28.01.2026 | 20,20 | 20,40 | 19,85 | 20,20 | 1,00% | - |
| 27.01.2026 | 20,00 | 20,50 | 19,85 | 20,00 | -0,99% | 850,00 |
| 26.01.2026 | 20,10 | 20,50 | 19,90 | 20,20 | 0,50% | - |
| 23.01.2026 | 20,80 | 21,00 | 20,10 | 20,10 | -3,37% | - |
| 22.01.2026 | 21,10 | 21,40 | 20,70 | 20,80 | -1,89% | 1.025,00 |
| 21.01.2026 | 20,70 | 21,30 | 20,60 | 21,20 | 2,42% | 15,00 |
| 20.01.2026 | 21,70 | 21,90 | 20,70 | 20,70 | -4,61% | 3.130,00 |
| 19.01.2026 | 21,50 | 21,70 | 21,50 | 21,70 | 0,00% | 54,00 |
| 16.01.2026 | 21,20 | 21,90 | 21,00 | 21,70 | 1,88% | - |
| 15.01.2026 | 20,90 | 21,40 | 20,60 | 21,30 | 2,90% | - |
| 14.01.2026 | 20,00 | 20,80 | 19,75 | 20,70 | 4,02% | 365,00 |
| 13.01.2026 | 19,90 | 20,20 | 19,80 | 19,90 | -0,75% | 255,00 |
| 12.01.2026 | 20,20 | 20,30 | 19,50 | 20,05 | -1,23% | 6.620,00 |
| 09.01.2026 | 20,20 | 20,60 | 19,90 | 20,30 | 0,00% | 1.450,00 |
| 08.01.2026 | 19,55 | 20,40 | 19,50 | 20,30 | 3,31% | - |
| 07.01.2026 | 19,90 | 20,10 | 19,35 | 19,65 | -1,26% | - |
| 06.01.2026 | 19,25 | 19,95 | 19,05 | 19,90 | 3,65% | 319,00 |
| 05.01.2026 | 18,65 | 19,30 | 18,50 | 19,20 | 3,78% | 15,00 |
| 02.01.2026 | 18,55 | 18,75 | 18,40 | 18,50 | 0,00% | - |
| 30.12.2025 | 18,55 | 18,60 | 18,50 | 18,50 | 0,00% | - |
| 29.12.2025 | 18,70 | 18,75 | 18,50 | 18,50 | 0,00% | - |
| 23.12.2025 | 18,90 | 19,15 | 18,40 | 18,50 | -3,14% | - |
| 22.12.2025 | 18,90 | 19,30 | 18,85 | 19,10 | 0,53% | 264,00 |
| 19.12.2025 | 18,95 | 19,10 | 18,80 | 19,00 | 0,26% | 14,00 |
| 18.12.2025 | 18,60 | 19,10 | 18,55 | 18,95 | 1,88% | 225,00 |
| 17.12.2025 | 18,65 | 18,85 | 18,40 | 18,60 | 0,00% | - |
| 16.12.2025 | 18,70 | 18,90 | 18,30 | 18,60 | -0,80% | 85,00 |
| 15.12.2025 | 18,70 | 19,00 | 18,60 | 18,75 | 0,27% | - |
| 12.12.2025 | 18,80 | 19,05 | 18,50 | 18,70 | -0,80% | 30,00 |
| 11.12.2025 | 18,95 | 19,10 | 18,70 | 18,85 | -0,26% | - |
| 10.12.2025 | 17,70 | 19,20 | 17,65 | 18,90 | 6,48% | 1.835,00 |
| 09.12.2025 | 17,10 | 18,10 | 17,10 | 17,75 | 2,60% | - |
| 08.12.2025 | 17,40 | 17,50 | 17,20 | 17,30 | -0,57% | - |
| 05.12.2025 | 17,30 | 17,55 | 17,15 | 17,40 | 0,87% | 56,00 |