23,600€
0,43%
Echtzeit-Aktienkurs Enovis Corp.
Bid:
Ask:
Aktienkurse zur Enovis Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 23,80 | 23,90 | 22,70 | 22,90 | -2,55% | - |
| 11.12.2025 | 23,50 | 24,10 | 23,20 | 23,50 | 0,86% | - |
| 10.12.2025 | 23,20 | 23,50 | 22,90 | 23,30 | 0,43% | - |
| 09.12.2025 | 22,90 | 23,70 | 22,70 | 23,20 | -0,43% | - |
| 05.12.2025 | 24,10 | 24,50 | 22,90 | 23,30 | -4,51% | - |
| 04.12.2025 | 25,10 | 25,20 | 23,90 | 24,40 | -3,56% | - |
| 03.12.2025 | 25,30 | 26,00 | 24,80 | 25,30 | -1,56% | - |
| 02.12.2025 | 25,20 | 26,20 | 25,10 | 25,70 | -0,77% | - |
| 01.12.2025 | 25,90 | 26,50 | 25,70 | 25,90 | -1,89% | - |
| 28.11.2025 | 26,10 | 26,60 | 26,10 | 26,40 | 0,76% | - |
| 26.11.2025 | 26,40 | 26,60 | 26,00 | 26,20 | 0,00% | - |
| 25.11.2025 | 25,60 | 26,70 | 25,60 | 26,20 | 2,34% | - |
| 24.11.2025 | 25,10 | 25,70 | 24,70 | 25,60 | 6,67% | - |
| 20.11.2025 | 23,80 | 24,40 | 23,50 | 24,00 | 2,13% | - |
| 19.11.2025 | 24,50 | 25,10 | 23,50 | 23,50 | -4,08% | - |
| 18.11.2025 | 24,40 | 25,00 | 23,70 | 24,50 | -4,30% | - |
| 17.11.2025 | 25,90 | 26,00 | 25,20 | 25,60 | -1,16% | - |
| 14.11.2025 | 26,40 | 26,60 | 25,40 | 25,90 | -4,43% | - |
| 13.11.2025 | 26,90 | 27,30 | 26,20 | 27,10 | 0,00% | - |
| 12.11.2025 | 27,10 | 27,90 | 27,00 | 27,10 | 1,88% | - |
| 11.11.2025 | 26,10 | 27,30 | 26,10 | 26,60 | 1,92% | - |
| 10.11.2025 | 24,30 | 26,30 | 24,30 | 26,10 | 6,53% | - |
| 07.11.2025 | 24,60 | 25,10 | 23,70 | 24,50 | 0,00% | - |
| 06.11.2025 | 27,30 | 28,10 | 24,50 | 24,50 | -10,58% | - |
| 05.11.2025 | 27,40 | 28,10 | 26,90 | 27,40 | 0,00% | - |
| 04.11.2025 | 27,10 | 27,90 | 26,50 | 27,40 | 1,48% | - |
| 03.11.2025 | 27,00 | 27,30 | 26,50 | 27,00 | 1,50% | - |
| 31.10.2025 | 26,70 | 28,40 | 25,90 | 26,60 | -2,56% | - |
| 30.10.2025 | 27,50 | 27,80 | 27,00 | 27,30 | -2,85% | - |
| 29.10.2025 | 28,10 | 28,30 | 27,20 | 28,10 | 0,36% | - |
| 28.10.2025 | 28,30 | 28,80 | 27,10 | 28,00 | -0,71% | - |
| 27.10.2025 | 28,40 | 29,50 | 27,00 | 28,20 | -1,05% | - |
| 24.10.2025 | 28,10 | 28,70 | 28,00 | 28,50 | 3,26% | - |
| 22.10.2025 | 28,00 | 28,80 | 27,60 | 27,60 | -1,78% | - |
| 21.10.2025 | 28,00 | 28,10 | 27,60 | 28,10 | 0,72% | - |
| 20.10.2025 | 26,90 | 28,30 | 26,90 | 27,90 | 2,95% | - |
| 17.10.2025 | 26,40 | 27,10 | 26,00 | 27,10 | 3,04% | - |
| 16.10.2025 | 26,90 | 27,10 | 26,30 | 26,30 | 0,00% | - |
| 15.10.2025 | 26,90 | 27,50 | 26,30 | 26,30 | -0,75% | - |
| 14.10.2025 | 25,50 | 26,50 | 25,10 | 26,50 | 3,11% | - |
| 13.10.2025 | 25,90 | 26,60 | 25,70 | 25,70 | -6,55% | - |
| 09.10.2025 | 27,40 | 27,70 | 26,90 | 27,50 | 1,48% | - |
| 08.10.2025 | 26,20 | 27,50 | 25,90 | 27,10 | 3,83% | - |
| 07.10.2025 | 26,80 | 27,30 | 25,90 | 26,10 | -2,61% | - |
| 06.10.2025 | 27,60 | 27,90 | 26,70 | 26,80 | 0,37% | - |
| 03.10.2025 | 26,00 | 27,30 | 25,90 | 26,70 | 3,09% | - |
| 02.10.2025 | 25,90 | 26,30 | 25,50 | 25,90 | -0,77% | - |
| 01.10.2025 | 25,60 | 26,10 | 25,30 | 26,10 | 2,35% | - |
| 30.09.2025 | 25,60 | 25,90 | 25,30 | 25,50 | -1,54% | - |
| 29.09.2025 | 25,70 | 25,90 | 25,10 | 25,90 | 1,57% | - |
| 26.09.2025 | 25,80 | 26,10 | 25,50 | 25,50 | -0,78% | - |
| 25.09.2025 | 26,70 | 26,90 | 25,50 | 25,70 | -4,46% | - |
| 24.09.2025 | 26,50 | 27,10 | 26,40 | 26,90 | 0,00% | - |
| 23.09.2025 | 27,50 | 27,90 | 26,70 | 26,90 | -1,47% | - |
| 22.09.2025 | 27,50 | 27,60 | 26,70 | 27,30 | 0,00% | - |
| 19.09.2025 | 28,00 | 28,40 | 27,30 | 27,30 | -2,85% | - |
| 18.09.2025 | 27,20 | 28,30 | 27,20 | 28,10 | 2,93% | - |
| 17.09.2025 | 28,20 | 28,60 | 27,10 | 27,30 | -2,15% | - |
| 16.09.2025 | 27,40 | 28,10 | 27,10 | 27,90 | 2,20% | - |
| 15.09.2025 | 27,20 | 27,70 | 26,90 | 27,30 | -2,85% | - |
| 12.09.2025 | 26,90 | 28,20 | 26,90 | 28,10 | 5,64% | - |
| 11.09.2025 | 26,00 | 26,90 | 25,90 | 26,60 | -0,37% | - |
| 10.09.2025 | 26,80 | 27,00 | 26,50 | 26,70 | 0,00% | - |
| 09.09.2025 | 26,80 | 26,90 | 26,20 | 26,70 | 0,75% | - |
| 08.09.2025 | 27,40 | 27,70 | 26,50 | 26,50 | -3,64% | - |
| 05.09.2025 | 27,00 | 27,90 | 26,80 | 27,50 | 1,48% | - |
| 04.09.2025 | 26,30 | 27,10 | 25,80 | 27,10 | 3,04% | - |
| 03.09.2025 | 26,50 | 26,80 | 25,90 | 26,30 | -0,75% | - |
| 02.09.2025 | 26,30 | 26,70 | 25,90 | 26,50 | 0,38% | - |
| 01.09.2025 | 26,30 | 26,40 | 26,30 | 26,40 | 0,38% | - |
| 29.08.2025 | 26,20 | 26,70 | 25,70 | 26,30 | 0,77% | - |
| 28.08.2025 | 26,60 | 27,10 | 25,90 | 26,10 | -2,25% | - |
| 27.08.2025 | 26,90 | 27,50 | 26,50 | 26,70 | 0,00% | - |
| 26.08.2025 | 26,60 | 27,30 | 26,40 | 26,70 | 0,00% | - |
| 25.08.2025 | 26,90 | 27,90 | 26,50 | 26,70 | 0,00% | - |
| 22.08.2025 | 25,40 | 27,10 | 25,40 | 26,70 | 5,53% | - |
| 21.08.2025 | 25,70 | 26,00 | 25,30 | 25,30 | -1,56% | - |
| 20.08.2025 | 26,20 | 26,30 | 25,30 | 25,70 | -1,53% | - |
| 19.08.2025 | 25,30 | 26,30 | 25,20 | 26,10 | 3,16% | - |
| 18.08.2025 | 25,30 | 25,70 | 24,90 | 25,30 | -0,78% | - |
| 15.08.2025 | 24,90 | 26,00 | 24,90 | 25,50 | 2,41% | - |
| 14.08.2025 | 25,20 | 25,40 | 24,00 | 24,90 | -2,35% | - |
| 13.08.2025 | 24,70 | 25,90 | 24,40 | 25,50 | 3,24% | - |
| 12.08.2025 | 24,30 | 25,50 | 24,20 | 24,70 | 1,65% | - |
| 11.08.2025 | 24,70 | 25,10 | 24,10 | 24,30 | -0,82% | - |
| 08.08.2025 | 24,50 | 25,30 | 23,90 | 24,50 | 0,00% | - |
| 07.08.2025 | 22,10 | 25,50 | 22,10 | 24,50 | 10,86% | 23,00 |
| 06.08.2025 | 23,00 | 23,00 | 22,10 | 22,10 | -3,49% | - |
| 05.08.2025 | 23,10 | 23,30 | 22,70 | 22,90 | -0,87% | - |
| 04.08.2025 | 22,40 | 23,10 | 21,90 | 23,10 | 3,59% | - |
| 01.08.2025 | 23,30 | 23,40 | 22,10 | 22,30 | -5,11% | - |
| 31.07.2025 | 23,50 | 23,80 | 22,90 | 23,50 | -0,84% | - |
| 30.07.2025 | 23,60 | 24,30 | 23,30 | 23,70 | 0,00% | - |
| 29.07.2025 | 23,60 | 23,90 | 23,30 | 23,70 | 0,85% | - |
| 28.07.2025 | 23,60 | 24,10 | 23,40 | 23,50 | 0,00% | - |
| 25.07.2025 | 23,20 | 23,60 | 22,70 | 23,50 | 1,73% | - |
| 24.07.2025 | 23,50 | 23,50 | 22,90 | 23,10 | -1,70% | - |
| 23.07.2025 | 23,30 | 23,90 | 23,10 | 23,50 | 1,73% | - |
| 22.07.2025 | 22,40 | 23,30 | 22,40 | 23,10 | 2,67% | - |
| 21.07.2025 | 23,40 | 23,70 | 22,10 | 22,50 | -0,88% | - |