17,590$
-1,01%
Echtzeit-Aktienkurs Envista Holdings Corp
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,82 | 17,83 | 17,47 | 17,59 | -1,01% | 1.750.284,00 |
| 08.05.2025 | 16,82 | 18,07 | 16,82 | 17,77 | 5,52% | 2.280.342,00 |
| 07.05.2025 | 16,36 | 16,87 | 16,33 | 16,84 | 2,75% | 2.322.674,00 |
| 06.05.2025 | 16,80 | 16,80 | 16,32 | 16,39 | -3,42% | 2.351.645,00 |
| 05.05.2025 | 16,93 | 17,07 | 16,29 | 16,97 | -0,12% | 2.712.943,00 |
| 02.05.2025 | 17,10 | 17,59 | 16,56 | 16,99 | 3,98% | 3.532.839,00 |
| 01.05.2025 | 16,25 | 16,61 | 15,99 | 16,34 | 1,62% | 5.837.103,00 |
| 30.04.2025 | 15,82 | 16,10 | 15,49 | 16,08 | -0,74% | 4.760.154,00 |
| 29.04.2025 | 15,97 | 16,45 | 15,82 | 16,20 | 1,50% | 1.818.242,00 |
| 28.04.2025 | 15,98 | 16,22 | 15,76 | 15,96 | 0,13% | 3.097.146,00 |
| 25.04.2025 | 15,86 | 16,26 | 15,62 | 15,94 | -0,25% | 2.273.466,00 |
| 24.04.2025 | 15,70 | 16,02 | 15,50 | 15,98 | 1,65% | 1.588.932,00 |
| 23.04.2025 | 15,79 | 16,82 | 15,62 | 15,72 | 3,63% | 2.878.951,00 |
| 22.04.2025 | 14,94 | 15,24 | 14,85 | 15,17 | 2,02% | 1.759.226,00 |
| 21.04.2025 | 15,15 | 15,15 | 14,72 | 14,87 | -2,04% | 2.265.045,00 |
| 17.04.2025 | 14,83 | 15,25 | 14,79 | 15,18 | 1,07% | 2.104.731,00 |
| 16.04.2025 | 15,01 | 15,35 | 14,83 | 15,02 | -0,79% | 3.233.427,00 |
| 15.04.2025 | 15,42 | 15,64 | 15,05 | 15,14 | -3,07% | 1.780.158,00 |
| 14.04.2025 | 15,62 | 15,84 | 15,35 | 15,62 | 1,03% | 1.383.635,00 |
| 11.04.2025 | 15,45 | 15,71 | 15,13 | 15,46 | -0,51% | 2.445.608,00 |
| 10.04.2025 | 16,12 | 16,13 | 15,02 | 15,54 | -5,47% | 3.093.639,00 |
| 09.04.2025 | 14,78 | 16,66 | 14,22 | 16,44 | 11,38% | 4.123.703,00 |
| 08.04.2025 | 15,83 | 16,01 | 14,47 | 14,76 | -3,47% | 3.829.526,00 |
| 07.04.2025 | 14,85 | 16,09 | 14,61 | 15,29 | -1,23% | 4.041.393,00 |
| 04.04.2025 | 15,42 | 15,65 | 14,77 | 15,48 | -3,85% | 5.653.538,00 |
| 03.04.2025 | 16,85 | 16,85 | 15,96 | 16,10 | -8,05% | 4.956.846,00 |
| 02.04.2025 | 16,90 | 17,67 | 16,79 | 17,51 | 2,40% | 4.145.398,00 |
| 01.04.2025 | 17,28 | 17,55 | 16,91 | 17,10 | -0,93% | 3.233.184,00 |
| 31.03.2025 | 16,81 | 17,51 | 16,62 | 17,26 | 1,71% | 3.649.844,00 |
| 28.03.2025 | 17,97 | 18,00 | 16,72 | 16,97 | -5,88% | 6.448.822,00 |
| 27.03.2025 | 17,51 | 18,04 | 17,39 | 18,03 | 2,62% | 3.871.559,00 |
| 26.03.2025 | 17,62 | 17,71 | 17,28 | 17,57 | 0,69% | 3.998.617,00 |
| 25.03.2025 | 17,59 | 17,74 | 17,30 | 17,45 | -0,17% | 1.982.279,00 |
| 24.03.2025 | 16,98 | 17,55 | 16,92 | 17,48 | 4,92% | 2.466.058,00 |
| 21.03.2025 | 16,77 | 16,95 | 16,49 | 16,66 | -1,30% | 12.196.401,00 |
| 20.03.2025 | 16,82 | 17,34 | 16,64 | 16,88 | -0,71% | 1.746.199,00 |
| 19.03.2025 | 16,98 | 17,10 | 16,69 | 17,00 | 0,59% | 1.852.025,00 |
| 18.03.2025 | 17,04 | 17,31 | 16,79 | 16,90 | -1,57% | 2.055.352,00 |
| 17.03.2025 | 16,68 | 17,32 | 16,52 | 17,17 | 3,12% | 3.516.833,00 |
| 14.03.2025 | 16,60 | 16,66 | 16,22 | 16,65 | 2,46% | 3.040.845,00 |
| 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 |