28,600€
-1,38%
Echtzeit-Aktienkurs Enovis Corp.
Bid:
Ask:
Aktienkurse zur Enovis Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 28,80 | 28,90 | 28,60 | 28,70 | -1,37% | - |
| 11.06.2025 | 29,30 | 29,70 | 28,90 | 29,10 | -0,68% | - |
| 10.06.2025 | 28,80 | 29,70 | 28,60 | 29,30 | 1,74% | - |
| 09.06.2025 | 27,60 | 29,30 | 27,60 | 28,80 | 3,23% | - |
| 06.06.2025 | 27,60 | 28,50 | 27,60 | 27,90 | 0,72% | - |
| 05.06.2025 | 27,80 | 28,10 | 27,10 | 27,70 | -0,72% | - |
| 04.06.2025 | 27,00 | 27,90 | 26,80 | 27,90 | 3,72% | - |
| 03.06.2025 | 25,80 | 27,10 | 25,60 | 26,90 | 3,86% | - |
| 02.06.2025 | 27,20 | 27,60 | 25,70 | 25,90 | -5,82% | - |
| 30.05.2025 | 28,20 | 28,50 | 27,30 | 27,50 | -2,48% | - |
| 29.05.2025 | 29,20 | 29,40 | 28,00 | 28,20 | -2,42% | - |
| 28.05.2025 | 29,40 | 29,80 | 28,90 | 28,90 | -2,03% | - |
| 27.05.2025 | 28,10 | 29,90 | 28,10 | 29,50 | 4,98% | - |
| 26.05.2025 | 28,00 | 28,20 | 28,00 | 28,10 | 1,44% | - |
| 23.05.2025 | 28,60 | 28,60 | 27,50 | 27,70 | -3,48% | - |
| 22.05.2025 | 28,40 | 29,10 | 28,30 | 28,70 | 0,00% | - |
| 21.05.2025 | 30,40 | 30,40 | 28,50 | 28,70 | -5,90% | - |
| 20.05.2025 | 31,40 | 31,80 | 30,50 | 30,50 | -3,17% | - |
| 19.05.2025 | 31,80 | 32,00 | 31,00 | 31,50 | -2,48% | - |
| 16.05.2025 | 31,80 | 32,50 | 31,60 | 32,30 | 1,25% | - |
| 15.05.2025 | 32,00 | 33,10 | 31,70 | 31,90 | -1,85% | - |
| 14.05.2025 | 33,40 | 33,40 | 31,90 | 32,50 | -2,99% | - |
| 13.05.2025 | 32,60 | 33,90 | 32,50 | 33,50 | 1,82% | - |
| 12.05.2025 | 29,80 | 33,10 | 29,80 | 32,90 | 12,29% | - |
| 09.05.2025 | 29,20 | 29,70 | 28,50 | 29,30 | -0,68% | - |
| 08.05.2025 | 30,40 | 30,60 | 27,00 | 29,50 | -1,99% | - |
| 07.05.2025 | 30,20 | 30,50 | 29,60 | 30,10 | 0,67% | - |
| 06.05.2025 | 30,00 | 30,50 | 29,40 | 29,90 | -0,99% | - |
| 05.05.2025 | 31,20 | 31,60 | 29,80 | 30,20 | -3,21% | - |
| 02.05.2025 | 30,60 | 31,40 | 30,60 | 31,20 | 1,96% | - |
| 30.04.2025 | 30,70 | 30,70 | 29,30 | 30,60 | -0,33% | - |
| 29.04.2025 | 30,40 | 31,10 | 30,00 | 30,70 | 1,32% | - |
| 28.04.2025 | 30,90 | 31,20 | 30,00 | 30,30 | -1,94% | - |
| 25.04.2025 | 31,00 | 31,40 | 30,50 | 30,90 | 0,32% | - |
| 24.04.2025 | 29,80 | 31,10 | 29,60 | 30,80 | 3,36% | - |
| 23.04.2025 | 28,80 | 31,50 | 28,80 | 29,80 | 4,20% | - |
| 22.04.2025 | 28,10 | 28,80 | 27,60 | 28,60 | 1,78% | - |
| 17.04.2025 | 27,40 | 28,20 | 27,30 | 28,10 | 2,55% | - |
| 16.04.2025 | 27,40 | 27,90 | 26,80 | 27,40 | -1,79% | - |
| 15.04.2025 | 28,60 | 29,20 | 27,80 | 27,90 | -1,76% | - |
| 14.04.2025 | 28,30 | 29,00 | 27,60 | 28,40 | 0,71% | - |
| 11.04.2025 | 28,70 | 28,70 | 27,10 | 28,20 | -1,40% | - |
| 10.04.2025 | 31,10 | 31,10 | 28,10 | 28,60 | -8,63% | - |
| 09.04.2025 | 27,50 | 31,60 | 25,80 | 31,30 | 11,79% | - |
| 08.04.2025 | 29,90 | 30,90 | 27,50 | 28,00 | -6,04% | - |
| 07.04.2025 | 27,80 | 31,20 | 27,70 | 29,80 | 0,34% | - |
| 04.04.2025 | 30,60 | 30,70 | 28,30 | 29,70 | -2,94% | - |
| 03.04.2025 | 33,30 | 33,30 | 30,40 | 30,60 | -10,26% | - |
| 02.04.2025 | 34,40 | 34,40 | 31,60 | 34,10 | -1,16% | - |
| 01.04.2025 | 35,40 | 35,50 | 34,00 | 34,50 | -2,82% | - |
| 31.03.2025 | 34,90 | 35,60 | 33,70 | 35,50 | 35,24% | - |
| 28.03.2025 | 36,00 | 36,10 | 26,25 | 26,25 | -1,32% | - |
| 27.03.2025 | 36,50 | 36,90 | 26,60 | 26,60 | -0,75% | - |
| 26.03.2025 | 36,50 | 37,10 | 25,50 | 26,80 | 0,37% | - |
| 25.03.2025 | 37,00 | 37,50 | 26,70 | 26,70 | -20,77% | - |
| 24.03.2025 | 36,20 | 37,60 | 26,85 | 33,70 | -8,05% | - |
| 21.03.2025 | 36,40 | 37,50 | 35,20 | 36,65 | -0,27% | - |
| 20.03.2025 | 36,20 | 37,00 | 35,30 | 36,75 | 39,47% | - |
| 19.03.2025 | 35,70 | 36,70 | 26,35 | 26,35 | 0,38% | - |
| 18.03.2025 | 35,80 | 36,30 | 26,25 | 26,25 | -27,18% | - |
| 17.03.2025 | 34,00 | 36,20 | 33,90 | 36,05 | 43,06% | - |
| 14.03.2025 | 33,10 | 34,10 | 25,20 | 25,20 | -25,00% | - |
| 13.03.2025 | 33,40 | 34,10 | 32,80 | 33,60 | -1,03% | - |
| 12.03.2025 | 33,80 | 35,10 | 32,60 | 33,95 | -0,73% | - |
| 11.03.2025 | 32,40 | 34,45 | 32,30 | 34,20 | 2,86% | - |
| 10.03.2025 | 34,80 | 44,05 | 32,50 | 33,25 | -4,45% | - |
| 07.03.2025 | 34,20 | 35,00 | 33,20 | 34,80 | 1,16% | - |
| 06.03.2025 | 35,00 | 35,10 | 34,10 | 34,40 | -1,15% | - |
| 05.03.2025 | 34,70 | 34,90 | 33,40 | 34,80 | 0,58% | - |
| 04.03.2025 | 36,00 | 36,30 | 33,40 | 34,60 | -4,16% | - |
| 03.03.2025 | 37,00 | 37,70 | 35,90 | 36,10 | -3,22% | - |
| 28.02.2025 | 36,60 | 37,90 | 36,10 | 37,30 | 1,91% | - |
| 27.02.2025 | 38,20 | 39,00 | 36,60 | 36,60 | -4,19% | - |
| 26.02.2025 | 40,30 | 40,40 | 38,20 | 38,20 | -4,50% | - |
| 25.02.2025 | 41,70 | 41,90 | 39,40 | 40,00 | -3,85% | - |
| 24.02.2025 | 40,90 | 41,90 | 40,30 | 41,60 | 1,96% | - |
| 21.02.2025 | 42,00 | 42,10 | 40,50 | 40,80 | -2,39% | - |
| 20.02.2025 | 42,80 | 42,90 | 41,40 | 41,80 | -2,11% | - |
| 19.02.2025 | 42,50 | 43,00 | 41,00 | 42,70 | 0,71% | - |
| 18.02.2025 | 42,00 | 42,60 | 41,80 | 42,40 | 0,71% | - |
| 17.02.2025 | 42,00 | 42,10 | 42,00 | 42,10 | 0,72% | - |
| 14.02.2025 | 42,00 | 42,30 | 41,60 | 41,80 | 0,00% | - |
| 13.02.2025 | 42,20 | 42,90 | 41,40 | 41,80 | -0,95% | - |
| 12.02.2025 | 42,60 | 42,60 | 41,30 | 42,20 | -0,47% | - |
| 11.02.2025 | 43,30 | 43,30 | 42,40 | 42,40 | -1,85% | - |
| 10.02.2025 | 42,90 | 43,70 | 42,70 | 43,20 | 1,41% | - |
| 07.02.2025 | 43,30 | 43,30 | 42,00 | 42,60 | -0,93% | - |
| 06.02.2025 | 45,50 | 45,70 | 42,90 | 43,00 | -4,87% | - |
| 05.02.2025 | 44,40 | 45,40 | 43,90 | 45,20 | 1,80% | - |
| 04.02.2025 | 43,80 | 44,60 | 43,50 | 44,40 | 0,91% | - |
| 03.02.2025 | 45,50 | 45,60 | 43,50 | 44,00 | -2,65% | - |
| 31.01.2025 | 45,90 | 46,10 | 45,10 | 45,20 | -0,88% | - |
| 30.01.2025 | 45,60 | 46,50 | 45,40 | 45,60 | 0,22% | - |
| 29.01.2025 | 45,90 | 46,30 | 45,00 | 45,50 | -0,66% | - |
| 28.01.2025 | 45,70 | 46,20 | 45,00 | 45,80 | 0,88% | - |
| 27.01.2025 | 45,50 | 46,90 | 44,80 | 45,40 | -0,44% | - |
| 24.01.2025 | 45,00 | 46,00 | 44,60 | 45,60 | 0,44% | - |
| 23.01.2025 | 45,00 | 46,00 | 44,70 | 45,40 | 0,44% | - |
| 22.01.2025 | 46,20 | 46,40 | 45,20 | 45,20 | -1,74% | - |
| 21.01.2025 | 45,20 | 46,20 | 45,10 | 46,00 | 2,68% | - |