22,303€
-2,60%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,84 | 23,02 | 22,29 | 22,30 | -2,60% | - |
| 11.11.2026 | 23,17 | 23,40 | 22,72 | 22,90 | -0,85% | - |
| 10.11.2026 | 23,20 | 23,30 | 22,65 | 23,10 | -0,03% | - |
| 09.11.2026 | 22,55 | 23,56 | 22,46 | 23,10 | 1,69% | - |
| 06.11.2026 | 22,20 | 22,73 | 21,72 | 22,72 | 1,87% | - |
| 05.11.2026 | 24,18 | 24,33 | 21,91 | 22,30 | -8,23% | 24.000,00 |
| 04.11.2026 | 22,05 | 24,33 | 22,00 | 24,30 | 9,95% | 1.510,00 |
| 03.11.2026 | 22,00 | 22,70 | 21,90 | 22,10 | 0,00% | 14,00 |
| 02.11.2026 | 21,02 | 22,27 | 20,97 | 22,10 | 4,63% | - |
| 30.10.2026 | 22,00 | 22,28 | 20,95 | 21,13 | -4,39% | 80,00 |
| 29.10.2026 | 21,49 | 22,10 | 21,40 | 22,10 | 2,90% | - |
| 28.10.2026 | 21,22 | 21,53 | 21,08 | 21,47 | 1,27% | - |
| 27.10.2026 | 21,21 | 21,38 | 21,00 | 21,20 | 0,47% | - |
| 26.10.2026 | 21,06 | 21,40 | 20,94 | 21,10 | -0,08% | - |
| 23.10.2026 | 21,38 | 21,50 | 21,01 | 21,12 | -0,86% | - |
| 22.10.2026 | 20,58 | 21,41 | 20,44 | 21,30 | 2,99% | - |
| 21.10.2026 | 20,48 | 20,69 | 20,34 | 20,69 | 0,78% | 10,00 |
| 20.10.2026 | 20,14 | 20,53 | 20,04 | 20,53 | 2,23% | - |
| 19.10.2026 | 20,43 | 20,54 | 20,07 | 20,08 | -0,99% | - |
| 16.10.2026 | 20,92 | 21,04 | 20,27 | 20,28 | -3,06% | - |
| 15.10.2026 | 20,88 | 20,96 | 20,82 | 20,92 | 1,94% | - |
| 14.10.2026 | 20,22 | 20,59 | 20,10 | 20,52 | 0,96% | - |
| 13.10.2026 | 20,33 | 20,53 | 19,84 | 20,33 | 0,10% | 115,00 |
| 12.10.2026 | 20,56 | 20,81 | 20,27 | 20,31 | -0,96% | - |
| 09.10.2026 | 20,23 | 20,52 | 20,20 | 20,50 | 0,87% | 13,00 |
| 08.10.2026 | 20,57 | 20,59 | 19,90 | 20,33 | -0,94% | 54,00 |
| 07.10.2026 | 20,73 | 20,89 | 20,48 | 20,52 | -0,94% | - |
| 06.10.2026 | 20,85 | 21,12 | 20,53 | 20,71 | -0,91% | - |
| 05.10.2026 | 20,90 | 21,09 | 20,50 | 20,90 | 0,00% | 18,00 |
| 02.10.2026 | 20,60 | 21,03 | 20,56 | 20,90 | 0,88% | - |
| 01.10.2026 | 20,90 | 20,93 | 20,31 | 20,72 | 0,11% | - |
| 30.09.2026 | 20,65 | 20,78 | 20,48 | 20,70 | 1,06% | - |
| 29.09.2026 | 20,90 | 21,08 | 20,40 | 20,48 | -2,02% | - |
| 28.09.2026 | 20,90 | 21,13 | 20,80 | 20,90 | -1,03% | - |
| 25.09.2026 | 21,17 | 21,47 | 20,85 | 21,12 | 0,21% | - |
| 24.09.2026 | 20,93 | 21,20 | 20,77 | 21,08 | 0,67% | - |
| 23.09.2026 | 21,10 | 21,37 | 20,93 | 20,94 | -0,78% | - |
| 22.09.2026 | 20,44 | 21,40 | 20,32 | 21,10 | 2,80% | 800,00 |
| 21.09.2026 | 20,40 | 20,71 | 20,24 | 20,53 | 1,08% | 1.500,00 |
| 18.09.2026 | 20,81 | 20,81 | 20,16 | 20,31 | -1,98% | 40,00 |
| 17.09.2026 | 21,71 | 22,04 | 20,61 | 20,72 | -4,55% | - |
| 16.09.2026 | 21,41 | 22,14 | 21,32 | 21,70 | 0,94% | - |
| 15.09.2026 | 22,37 | 22,48 | 21,41 | 21,50 | -3,61% | - |
| 14.09.2026 | 22,00 | 22,44 | 22,00 | 22,31 | 1,04% | - |
| 11.09.2026 | 22,30 | 22,62 | 21,75 | 22,08 | -1,02% | - |
| 10.09.2026 | 22,71 | 22,89 | 22,16 | 22,30 | -1,76% | 108,00 |
| 09.09.2026 | 23,05 | 23,10 | 22,67 | 22,70 | -1,73% | - |
| 08.09.2026 | 23,34 | 23,54 | 22,93 | 23,10 | -0,86% | 340,00 |
| 07.09.2026 | 23,55 | 23,55 | 23,30 | 23,30 | -0,85% | - |
| 04.09.2026 | 23,70 | 23,73 | 23,27 | 23,50 | -0,76% | - |
| 03.09.2026 | 24,40 | 24,75 | 23,43 | 23,68 | -0,21% | 794,00 |
| 02.09.2026 | 23,10 | 23,85 | 22,90 | 23,73 | 3,75% | - |
| 01.09.2026 | 23,38 | 23,81 | 22,87 | 22,88 | -1,84% | - |
| 31.08.2026 | 23,40 | 23,50 | 23,01 | 23,30 | -0,83% | - |
| 28.08.2026 | 23,55 | 23,70 | 23,34 | 23,50 | 0,00% | - |
| 27.08.2026 | 23,87 | 24,02 | 23,49 | 23,50 | -1,78% | - |
| 26.08.2026 | 23,56 | 23,95 | 23,41 | 23,92 | 1,53% | - |
| 25.08.2026 | 23,47 | 23,69 | 22,88 | 23,56 | 0,26% | - |
| 24.08.2026 | 23,31 | 23,67 | 23,24 | 23,50 | 0,86% | 450,00 |
| 21.08.2026 | 23,15 | 23,32 | 22,94 | 23,30 | 0,87% | - |
| 20.08.2026 | 23,53 | 23,57 | 23,04 | 23,10 | -2,53% | - |
| 19.08.2026 | 23,96 | 24,72 | 23,56 | 23,70 | 6,28% | - |
| 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 |