26,860$
-3,83%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 26,74 | 27,60 | 26,73 | 26,86 | -3,83% | 2.878.784,00 |
| 05.03.2026 | 28,08 | 28,65 | 27,69 | 27,93 | -1,76% | 1.947.840,00 |
| 04.03.2026 | 28,99 | 29,00 | 28,28 | 28,43 | -0,84% | 1.270.766,00 |
| 03.03.2026 | 28,37 | 28,95 | 27,78 | 28,67 | -2,62% | 2.717.148,00 |
| 02.03.2026 | 28,64 | 29,66 | 28,62 | 29,44 | 0,79% | 2.422.228,00 |
| 27.02.2026 | 27,88 | 29,62 | 27,88 | 29,21 | -0,31% | 2.414.610,00 |
| 26.02.2026 | 29,81 | 29,94 | 29,20 | 29,30 | -0,98% | 2.842.958,00 |
| 25.02.2026 | 29,64 | 29,86 | 29,25 | 29,59 | 0,54% | 2.586.644,00 |
| 24.02.2026 | 29,09 | 29,65 | 28,96 | 29,43 | 1,06% | 2.273.452,00 |
| 20.02.2026 | 28,84 | 29,20 | 28,18 | 29,12 | 1,39% | 2.592.967,00 |
| 19.02.2026 | 28,49 | 29,10 | 28,37 | 28,72 | 0,77% | 2.169.272,00 |
| 18.02.2026 | 28,13 | 28,78 | 28,01 | 28,50 | 1,53% | 3.598.896,00 |
| 17.02.2026 | 28,82 | 29,14 | 27,96 | 28,07 | -3,11% | 2.943.606,00 |
| 13.02.2026 | 29,00 | 29,27 | 28,72 | 28,97 | 0,70% | 2.193.354,00 |
| 12.02.2026 | 29,90 | 30,26 | 28,47 | 28,77 | -4,92% | 4.347.495,00 |
| 11.02.2026 | 30,42 | 30,42 | 29,53 | 30,26 | 0,30% | 3.239.923,00 |
| 10.02.2026 | 29,55 | 30,36 | 29,14 | 30,17 | 2,76% | 3.933.431,00 |
| 09.02.2026 | 29,17 | 29,82 | 28,78 | 29,36 | 0,89% | 4.614.229,00 |
| 06.02.2026 | 27,91 | 29,28 | 26,74 | 29,10 | 17,77% | 9.805.725,00 |
| 05.02.2026 | 23,78 | 25,08 | 23,70 | 24,71 | 4,44% | 8.890.737,00 |
| 04.02.2026 | 23,15 | 24,09 | 23,12 | 23,66 | 3,27% | 3.042.548,00 |
| 03.02.2026 | 23,38 | 23,69 | 22,75 | 22,91 | -1,50% | 3.065.700,00 |
| 02.02.2026 | 23,38 | 23,60 | 23,06 | 23,26 | -0,89% | 4.977.187,00 |
| 30.01.2026 | 22,98 | 23,59 | 22,98 | 23,47 | 0,34% | 3.271.280,00 |
| 29.01.2026 | 24,22 | 24,22 | 22,96 | 23,39 | -2,87% | 3.325.945,00 |
| 28.01.2026 | 24,13 | 24,27 | 23,69 | 24,08 | -0,12% | 2.676.215,00 |
| 27.01.2026 | 23,95 | 24,48 | 23,72 | 24,11 | 0,25% | 1.717.810,00 |
| 26.01.2026 | 23,88 | 24,35 | 23,70 | 24,05 | -1,47% | 1.946.780,00 |
| 22.01.2026 | 24,77 | 25,08 | 24,32 | 24,41 | -1,05% | 1.843.165,00 |
| 21.01.2026 | 24,65 | 24,84 | 24,35 | 24,67 | 1,36% | 2.558.873,00 |
| 20.01.2026 | 25,29 | 25,29 | 24,27 | 24,34 | -3,57% | 2.658.960,00 |
| 16.01.2026 | 24,70 | 25,41 | 24,63 | 25,24 | 2,23% | 4.039.522,00 |
| 15.01.2026 | 24,17 | 24,85 | 23,96 | 24,69 | 2,02% | 3.531.233,00 |
| 14.01.2026 | 23,05 | 24,25 | 23,05 | 24,20 | 4,18% | 3.126.376,00 |
| 13.01.2026 | 23,40 | 23,51 | 23,04 | 23,23 | -0,64% | 1.739.289,00 |
| 12.01.2026 | 23,67 | 23,68 | 22,72 | 23,38 | -1,06% | 3.130.432,00 |
| 09.01.2026 | 23,59 | 23,97 | 23,09 | 23,63 | 0,04% | 2.500.412,00 |
| 08.01.2026 | 23,05 | 23,71 | 22,91 | 23,62 | 3,01% | 1.875.474,00 |
| 07.01.2026 | 23,33 | 23,52 | 22,64 | 22,93 | -1,21% | 2.665.995,00 |
| 06.01.2026 | 22,55 | 23,33 | 22,46 | 23,21 | 2,93% | 2.218.491,00 |
| 05.01.2026 | 21,70 | 22,61 | 21,63 | 22,55 | 3,96% | 1.734.259,00 |
| 02.01.2026 | 21,85 | 22,00 | 21,58 | 21,69 | -0,09% | 1.395.582,00 |
| 31.12.2025 | 21,90 | 22,01 | 21,70 | 21,71 | -0,91% | 1.216.835,00 |
| 30.12.2025 | 21,82 | 22,04 | 21,80 | 21,91 | 0,46% | 1.400.606,00 |
| 29.12.2025 | 21,96 | 22,14 | 21,72 | 21,81 | -0,82% | 1.463.514,00 |
| 26.12.2025 | 21,83 | 22,05 | 21,76 | 21,99 | -0,05% | 1.300.128,00 |
| 24.12.2025 | 21,98 | 22,11 | 21,82 | 22,00 | 0,59% | 589.730,00 |
| 23.12.2025 | 22,21 | 22,30 | 21,69 | 21,87 | -2,54% | 2.266.297,00 |
| 22.12.2025 | 22,31 | 22,67 | 22,28 | 22,44 | 0,72% | 2.278.208,00 |
| 19.12.2025 | 22,26 | 22,40 | 21,99 | 22,28 | 0,13% | 4.219.238,00 |
| 18.12.2025 | 22,22 | 22,44 | 22,00 | 22,25 | 1,83% | 3.559.740,00 |
| 17.12.2025 | 21,76 | 22,03 | 21,59 | 21,85 | -0,23% | 2.550.991,00 |
| 16.12.2025 | 21,97 | 22,23 | 21,53 | 21,90 | -0,73% | 3.046.503,00 |
| 15.12.2025 | 22,25 | 22,40 | 21,91 | 22,06 | 0,41% | 2.266.520,00 |
| 12.12.2025 | 22,28 | 22,30 | 21,76 | 21,97 | -0,77% | 2.048.281,00 |
| 11.12.2025 | 22,17 | 22,43 | 21,99 | 22,14 | 0,18% | 2.143.026,00 |
| 10.12.2025 | 20,74 | 22,48 | 20,73 | 22,10 | 7,18% | 4.445.338,00 |
| 09.12.2025 | 19,89 | 21,07 | 19,89 | 20,62 | 3,05% | 2.602.269,00 |
| 08.12.2025 | 20,21 | 20,42 | 19,99 | 20,01 | -1,09% | 1.948.357,00 |
| 05.12.2025 | 20,16 | 20,46 | 20,03 | 20,23 | 0,50% | 2.412.001,00 |
| 04.12.2025 | 20,48 | 20,53 | 20,05 | 20,13 | -1,56% | 1.838.518,00 |
| 03.12.2025 | 20,29 | 20,57 | 20,24 | 20,45 | 1,34% | 2.118.026,00 |
| 02.12.2025 | 20,74 | 20,82 | 20,17 | 20,18 | -2,84% | 2.430.842,00 |
| 01.12.2025 | 20,63 | 20,89 | 20,60 | 20,77 | -0,62% | 1.201.495,00 |
| 28.11.2025 | 21,00 | 21,10 | 20,83 | 20,90 | -0,43% | 570.064,00 |
| 26.11.2025 | 21,03 | 21,13 | 20,81 | 20,99 | -0,29% | 1.419.453,00 |
| 25.11.2025 | 20,33 | 21,07 | 20,22 | 21,05 | 4,21% | 2.190.425,00 |
| 24.11.2025 | 19,74 | 20,47 | 19,67 | 20,20 | 5,70% | 2.062.447,00 |
| 20.11.2025 | 19,11 | 19,32 | 18,90 | 19,11 | 0,84% | 1.602.737,00 |
| 19.11.2025 | 19,04 | 19,25 | 18,79 | 18,95 | -0,94% | 1.661.022,00 |
| 18.11.2025 | 19,01 | 19,26 | 18,77 | 19,13 | 0,10% | 1.510.971,00 |
| 17.11.2025 | 19,37 | 19,49 | 18,99 | 19,11 | -3,92% | 1.539.460,00 |
| 13.11.2025 | 19,83 | 20,27 | 19,83 | 19,89 | -1,14% | 1.513.377,00 |
| 12.11.2025 | 20,31 | 20,45 | 20,06 | 20,12 | -0,45% | 1.630.903,00 |
| 11.11.2025 | 19,86 | 20,48 | 19,86 | 20,21 | 0,80% | 1.436.065,00 |
| 10.11.2025 | 19,51 | 20,13 | 19,47 | 20,05 | 3,08% | 1.567.676,00 |
| 07.11.2025 | 19,40 | 19,75 | 19,36 | 19,45 | -0,15% | 2.822.749,00 |
| 06.11.2025 | 20,04 | 20,10 | 19,40 | 19,48 | -3,33% | 1.761.735,00 |
| 05.11.2025 | 20,12 | 20,19 | 19,51 | 20,15 | 0,00% | 2.005.900,00 |
| 04.11.2025 | 19,87 | 20,28 | 19,75 | 20,15 | 0,30% | 2.401.262,00 |
| 03.11.2025 | 20,06 | 20,67 | 19,85 | 20,09 | -1,28% | 3.700.805,00 |
| 31.10.2025 | 20,15 | 20,37 | 18,93 | 20,35 | 1,04% | 4.984.799,00 |
| 30.10.2025 | 20,68 | 21,23 | 19,60 | 20,14 | 0,80% | 6.204.909,00 |
| 29.10.2025 | 20,00 | 20,46 | 19,90 | 19,98 | -0,40% | 1.952.530,00 |
| 28.10.2025 | 20,11 | 20,42 | 20,01 | 20,06 | -1,43% | 1.316.762,00 |
| 27.10.2025 | 20,62 | 20,64 | 20,26 | 20,35 | -0,05% | 1.381.087,00 |
| 24.10.2025 | 20,38 | 20,59 | 20,33 | 20,36 | 0,69% | 1.201.429,00 |
| 23.10.2025 | 19,72 | 20,25 | 19,71 | 20,22 | 1,92% | 1.889.517,00 |
| 22.10.2025 | 20,10 | 20,33 | 19,83 | 19,84 | -1,20% | 2.158.726,00 |
| 21.10.2025 | 19,91 | 20,26 | 19,90 | 20,08 | -0,30% | 1.411.863,00 |
| 20.10.2025 | 20,21 | 20,35 | 20,04 | 20,14 | 0,90% | 1.667.385,00 |
| 17.10.2025 | 19,77 | 20,01 | 19,65 | 19,96 | 1,17% | 1.532.714,00 |
| 16.10.2025 | 19,75 | 19,91 | 19,38 | 19,73 | 0,61% | 1.451.483,00 |
| 15.10.2025 | 19,72 | 20,08 | 19,40 | 19,61 | 0,82% | 2.086.596,00 |
| 14.10.2025 | 18,87 | 19,57 | 18,77 | 19,45 | 1,20% | 1.943.093,00 |
| 13.10.2025 | 19,38 | 19,46 | 19,16 | 19,22 | 0,84% | 1.683.845,00 |
| 10.10.2025 | 20,13 | 20,13 | 19,02 | 19,06 | -5,60% | 3.578.568,00 |
| 09.10.2025 | 20,51 | 20,60 | 20,15 | 20,19 | -1,90% | 1.320.739,00 |
| 08.10.2025 | 20,56 | 20,65 | 20,28 | 20,58 | 0,78% | 1.794.715,00 |
| 07.10.2025 | 20,65 | 20,83 | 20,34 | 20,42 | -1,02% | 1.278.725,00 |