16,250$
-2,93%
Echtzeit-Aktienkurs Envista Holdings Corp
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 16,66 | 16,86 | 16,06 | 16,25 | -2,93% | 2.750.358,00 |
| 12.03.2025 | 17,33 | 17,66 | 16,71 | 16,74 | -2,28% | 2.502.013,00 |
| 11.03.2025 | 17,55 | 17,73 | 16,89 | 17,13 | -2,17% | 3.221.097,00 |
| 10.03.2025 | 18,15 | 18,31 | 17,50 | 17,51 | -4,99% | 3.033.370,00 |
| 07.03.2025 | 17,81 | 18,60 | 17,39 | 18,43 | 3,37% | 2.914.339,00 |
| 06.03.2025 | 17,88 | 18,10 | 17,65 | 17,83 | -2,25% | 2.719.852,00 |
| 05.03.2025 | 18,66 | 18,67 | 17,46 | 18,24 | -2,04% | 4.791.497,00 |
| 04.03.2025 | 18,85 | 18,85 | 18,25 | 18,62 | -2,10% | 3.562.799,00 |
| 03.03.2025 | 20,02 | 20,10 | 18,85 | 19,02 | -4,80% | 2.522.928,00 |
| 28.02.2025 | 19,94 | 19,98 | 19,52 | 19,98 | 0,60% | 2.776.558,00 |
| 27.02.2025 | 20,62 | 20,72 | 19,77 | 19,86 | -4,20% | 1.965.726,00 |
| 26.02.2025 | 20,68 | 21,21 | 20,57 | 20,73 | 0,34% | 1.673.635,00 |
| 25.02.2025 | 21,37 | 21,41 | 20,04 | 20,66 | -3,41% | 2.827.946,00 |
| 24.02.2025 | 20,94 | 21,48 | 20,28 | 21,39 | 2,49% | 2.686.357,00 |
| 21.02.2025 | 21,43 | 21,75 | 20,64 | 20,87 | -2,70% | 1.423.665,00 |
| 20.02.2025 | 21,80 | 21,96 | 21,27 | 21,45 | -1,42% | 1.632.237,00 |
| 19.02.2025 | 21,81 | 22,01 | 21,38 | 21,76 | -1,76% | 1.835.574,00 |
| 18.02.2025 | 21,69 | 22,24 | 21,54 | 22,15 | 2,45% | 2.668.958,00 |
| 14.02.2025 | 21,58 | 21,71 | 21,44 | 21,62 | 0,51% | 957.228,00 |
| 13.02.2025 | 21,08 | 21,52 | 20,86 | 21,51 | 3,12% | 1.992.292,00 |
| 12.02.2025 | 20,62 | 20,92 | 20,42 | 20,86 | -0,76% | 1.345.950,00 |
| 11.02.2025 | 21,11 | 21,28 | 20,69 | 21,02 | -0,99% | 1.862.582,00 |
| 10.02.2025 | 21,53 | 21,64 | 21,08 | 21,23 | -0,09% | 2.279.537,00 |
| 07.02.2025 | 21,70 | 21,70 | 20,91 | 21,25 | -2,48% | 2.438.400,00 |
| 06.02.2025 | 22,47 | 22,68 | 21,06 | 21,79 | 5,93% | 6.847.605,00 |
| 05.02.2025 | 20,35 | 21,00 | 20,35 | 20,57 | 2,19% | 4.907.465,00 |
| 04.02.2025 | 19,98 | 20,41 | 19,80 | 20,13 | 0,55% | 2.041.854,00 |
| 03.02.2025 | 20,05 | 20,37 | 19,10 | 20,02 | -2,44% | 3.251.214,00 |
| 31.01.2025 | 21,33 | 21,45 | 20,50 | 20,52 | -4,16% | 2.142.754,00 |
| 30.01.2025 | 21,47 | 21,77 | 21,30 | 21,41 | 0,19% | 1.107.887,00 |
| 29.01.2025 | 21,73 | 21,87 | 21,11 | 21,37 | -1,84% | 1.903.962,00 |
| 28.01.2025 | 21,56 | 21,96 | 21,38 | 21,77 | 0,79% | 2.189.826,00 |
| 27.01.2025 | 21,38 | 21,78 | 21,34 | 21,60 | 0,70% | 1.445.795,00 |
| 24.01.2025 | 21,29 | 21,48 | 21,12 | 21,45 | 0,70% | 2.649.319,00 |
| 23.01.2025 | 21,33 | 21,49 | 20,98 | 21,30 | 1,19% | 2.435.015,00 |
| 22.01.2025 | 20,51 | 21,09 | 20,43 | 21,05 | 2,43% | 2.599.047,00 |
| 21.01.2025 | 20,23 | 21,00 | 20,08 | 20,55 | 3,63% | 2.457.782,00 |
| 17.01.2025 | 19,30 | 19,89 | 19,13 | 19,83 | 3,34% | 1.385.766,00 |
| 16.01.2025 | 19,17 | 19,24 | 18,88 | 19,19 | 0,05% | 920.071,00 |
| 15.01.2025 | 19,14 | 19,40 | 18,85 | 19,18 | 1,75% | 1.505.690,00 |
| 14.01.2025 | 19,07 | 19,10 | 18,49 | 18,85 | -0,74% | 1.251.056,00 |
| 13.01.2025 | 18,40 | 19,17 | 18,31 | 18,99 | 2,21% | 1.521.421,00 |
| 10.01.2025 | 18,96 | 18,98 | 18,43 | 18,58 | -3,08% | 2.715.951,00 |
| 08.01.2025 | 19,42 | 19,42 | 18,64 | 19,17 | -1,64% | 2.204.050,00 |
| 07.01.2025 | 19,51 | 19,95 | 19,14 | 19,49 | -0,66% | 2.006.623,00 |
| 06.01.2025 | 19,04 | 19,91 | 19,04 | 19,62 | 3,10% | 1.553.350,00 |
| 03.01.2025 | 19,01 | 19,29 | 18,78 | 19,03 | -0,42% | 2.231.496,00 |
| 02.01.2025 | 19,32 | 19,80 | 19,03 | 19,11 | -0,93% | 1.227.326,00 |
| 31.12.2024 | 19,27 | 19,45 | 19,09 | 19,29 | 0,94% | 931.494,00 |
| 30.12.2024 | 18,99 | 19,24 | 18,76 | 19,11 | -0,68% | 1.717.660,00 |
| 27.12.2024 | 19,23 | 19,46 | 19,07 | 19,24 | -0,52% | 1.339.483,00 |
| 26.12.2024 | 18,99 | 19,39 | 18,80 | 19,34 | 2,06% | 901.303,00 |
| 24.12.2024 | 18,82 | 19,00 | 18,66 | 18,95 | 0,80% | 481.217,00 |
| 23.12.2024 | 18,63 | 18,88 | 18,45 | 18,80 | 0,53% | 2.192.190,00 |
| 20.12.2024 | 17,96 | 18,77 | 17,92 | 18,70 | 3,72% | 5.777.696,00 |
| 19.12.2024 | 18,44 | 18,79 | 17,70 | 18,03 | -0,93% | 2.104.807,00 |
| 18.12.2024 | 19,24 | 19,26 | 18,06 | 18,20 | -5,41% | 3.106.530,00 |
| 17.12.2024 | 19,41 | 19,64 | 18,93 | 19,24 | -1,69% | 1.886.989,00 |
| 16.12.2024 | 19,49 | 19,81 | 19,36 | 19,57 | 0,51% | 2.282.483,00 |
| 13.12.2024 | 20,35 | 20,35 | 19,46 | 19,47 | -4,09% | 1.680.303,00 |
| 12.12.2024 | 20,62 | 20,86 | 20,26 | 20,30 | -1,07% | 1.523.475,00 |
| 11.12.2024 | 20,39 | 20,71 | 20,17 | 20,52 | 2,65% | 1.852.097,00 |
| 10.12.2024 | 20,13 | 20,25 | 19,35 | 19,99 | -0,10% | 2.206.437,00 |
| 09.12.2024 | 19,89 | 20,43 | 19,78 | 20,01 | 0,60% | 1.586.162,00 |
| 06.12.2024 | 20,16 | 20,35 | 19,72 | 19,89 | -0,95% | 1.515.815,00 |
| 05.12.2024 | 20,61 | 20,81 | 19,88 | 20,08 | -2,38% | 2.587.086,00 |
| 04.12.2024 | 21,87 | 22,05 | 20,56 | 20,57 | -6,50% | 2.944.825,00 |
| 03.12.2024 | 22,26 | 22,36 | 21,81 | 22,00 | -1,39% | 1.707.926,00 |
| 02.12.2024 | 22,27 | 22,47 | 22,09 | 22,31 | 0,09% | 1.605.268,00 |
| 29.11.2024 | 22,35 | 22,38 | 22,18 | 22,29 | -0,18% | 664.149,00 |
| 27.11.2024 | 22,19 | 22,67 | 22,01 | 22,33 | 1,50% | 1.418.190,00 |
| 26.11.2024 | 22,07 | 22,16 | 21,72 | 22,00 | -0,81% | 2.335.467,00 |
| 25.11.2024 | 21,90 | 22,47 | 21,77 | 22,18 | 3,26% | 2.305.045,00 |
| 22.11.2024 | 21,39 | 21,70 | 21,22 | 21,48 | 5,45% | 1.721.164,00 |
| 20.11.2024 | 20,38 | 20,41 | 19,94 | 20,37 | 0,54% | 878.429,00 |
| 19.11.2024 | 20,15 | 20,76 | 20,12 | 20,26 | -1,70% | 1.379.673,00 |
| 18.11.2024 | 20,57 | 21,49 | 20,44 | 20,61 | 0,19% | 3.045.179,00 |
| 15.11.2024 | 20,03 | 20,67 | 19,95 | 20,57 | 2,44% | 1.874.091,00 |
| 14.11.2024 | 20,45 | 20,51 | 20,00 | 20,08 | -1,28% | 1.036.099,00 |
| 13.11.2024 | 20,41 | 20,62 | 20,29 | 20,34 | -0,88% | 1.299.119,00 |
| 12.11.2024 | 20,75 | 20,96 | 20,47 | 20,52 | -1,11% | 1.391.737,00 |
| 11.11.2024 | 20,53 | 21,07 | 20,35 | 20,75 | 1,77% | 1.685.266,00 |
| 08.11.2024 | 21,30 | 21,38 | 20,36 | 20,39 | -4,72% | 1.645.088,00 |
| 07.11.2024 | 21,66 | 21,71 | 20,88 | 21,40 | -2,24% | 4.099.777,00 |
| 06.11.2024 | 21,73 | 21,91 | 21,45 | 21,89 | 3,74% | 1.490.567,00 |
| 05.11.2024 | 20,93 | 21,25 | 20,73 | 21,10 | -0,85% | 1.742.374,00 |
| 04.11.2024 | 21,03 | 21,58 | 20,96 | 21,28 | 1,62% | 2.285.061,00 |
| 01.11.2024 | 21,06 | 21,28 | 20,69 | 20,94 | -0,14% | 2.835.051,00 |
| 31.10.2024 | 22,00 | 23,00 | 20,93 | 20,97 | 9,05% | 6.325.138,00 |
| 30.10.2024 | 18,69 | 19,57 | 18,65 | 19,23 | 2,34% | 4.084.616,00 |
| 29.10.2024 | 19,08 | 19,30 | 18,72 | 18,79 | -2,29% | 2.052.693,00 |
| 28.10.2024 | 18,99 | 19,47 | 18,99 | 19,23 | 1,80% | 2.287.732,00 |
| 25.10.2024 | 19,08 | 19,32 | 18,80 | 18,89 | -0,68% | 1.891.082,00 |
| 24.10.2024 | 19,24 | 19,75 | 18,98 | 19,02 | -0,37% | 2.770.818,00 |
| 23.10.2024 | 18,59 | 19,09 | 18,36 | 19,09 | 2,30% | 2.715.107,00 |
| 22.10.2024 | 18,59 | 18,69 | 18,36 | 18,66 | 0,48% | 1.727.841,00 |
| 21.10.2024 | 18,83 | 19,00 | 18,54 | 18,57 | -1,64% | 1.650.071,00 |
| 18.10.2024 | 18,39 | 18,95 | 18,28 | 18,88 | 3,34% | 1.448.896,00 |
| 17.10.2024 | 18,10 | 18,30 | 17,89 | 18,27 | 0,50% | 971.605,00 |
| 16.10.2024 | 17,80 | 18,38 | 17,72 | 18,18 | 2,71% | 1.370.889,00 |