26,420$
-1,45%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 26,79 | 26,96 | 26,36 | 26,42 | -1,45% | 1.885.453,00 |
| 08.09.2026 | 27,10 | 27,35 | 26,67 | 26,81 | -1,72% | 2.475.310,00 |
| 04.09.2026 | 27,30 | 27,51 | 27,02 | 27,28 | -1,12% | 1.682.157,00 |
| 03.09.2026 | 28,20 | 28,27 | 27,21 | 27,59 | 0,73% | 2.331.571,00 |
| 02.09.2026 | 26,72 | 27,64 | 26,65 | 27,39 | 2,82% | 1.718.682,00 |
| 01.09.2026 | 27,21 | 27,61 | 26,60 | 26,64 | -1,84% | 2.171.433,00 |
| 31.08.2026 | 26,88 | 27,29 | 26,69 | 27,14 | 0,04% | 1.483.273,00 |
| 28.08.2026 | 27,41 | 27,56 | 27,08 | 27,13 | -1,13% | 1.209.869,00 |
| 27.08.2026 | 27,72 | 27,99 | 27,35 | 27,44 | -1,29% | 1.453.874,00 |
| 26.08.2026 | 27,41 | 28,11 | 27,34 | 27,80 | 1,20% | 1.523.326,00 |
| 25.08.2026 | 27,22 | 27,58 | 26,68 | 27,47 | 0,48% | 2.544.153,00 |
| 24.08.2026 | 28,01 | 28,01 | 27,10 | 27,34 | 0,51% | 1.793.802,00 |
| 21.08.2026 | 27,00 | 27,24 | 26,79 | 27,20 | 1,00% | 2.006.317,00 |
| 20.08.2026 | 27,25 | 27,67 | 26,93 | 26,93 | -2,36% | 1.915.808,00 |
| 19.08.2026 | 28,09 | 28,87 | 27,50 | 27,58 | -0,86% | 3.214.247,00 |
| 18.08.2026 | 28,49 | 28,49 | 27,50 | 27,82 | 0,65% | 2.795.642,00 |
| 17.08.2026 | 27,66 | 27,98 | 27,34 | 27,64 | -1,53% | 2.835.807,00 |
| 14.08.2026 | 28,14 | 28,42 | 27,93 | 28,07 | -0,04% | 2.524.211,00 |
| 13.08.2026 | 28,90 | 29,00 | 27,87 | 28,08 | -2,19% | 2.641.532,00 |
| 12.08.2026 | 28,26 | 28,90 | 28,01 | 28,71 | 0,67% | 2.524.839,00 |
| 11.08.2026 | 28,12 | 28,99 | 27,91 | 28,52 | 1,17% | 2.643.429,00 |
| 10.08.2026 | 27,76 | 28,36 | 27,60 | 28,19 | 0,14% | 3.065.969,00 |
| 07.08.2026 | 27,60 | 28,53 | 27,40 | 28,15 | 2,81% | 4.051.888,00 |
| 06.08.2026 | 28,70 | 28,70 | 27,12 | 27,38 | -4,37% | 6.024.260,00 |
| 05.08.2026 | 27,97 | 28,68 | 27,66 | 28,63 | 2,40% | 6.990.448,00 |
| 04.08.2026 | 27,65 | 28,00 | 27,32 | 27,96 | 2,16% | 3.165.147,00 |
| 03.08.2026 | 27,57 | 27,97 | 27,10 | 27,37 | 0,22% | 3.015.546,00 |
| 31.07.2026 | 27,68 | 27,68 | 26,85 | 27,31 | -1,69% | 3.160.586,00 |
| 30.07.2026 | 28,00 | 28,74 | 27,67 | 27,78 | -2,08% | 2.574.297,00 |
| 29.07.2026 | 27,99 | 28,85 | 27,66 | 28,37 | 5,23% | 6.050.614,00 |
| 28.07.2026 | 26,81 | 27,41 | 26,74 | 26,96 | 1,20% | 2.387.178,00 |
| 27.07.2026 | 26,60 | 26,80 | 26,35 | 26,64 | 1,18% | 2.041.504,00 |
| 24.07.2026 | 26,23 | 26,77 | 26,15 | 26,33 | 0,61% | 1.864.687,00 |
| 23.07.2026 | 26,28 | 26,55 | 25,76 | 26,17 | -0,98% | 2.726.125,00 |
| 22.07.2026 | 26,92 | 27,09 | 26,34 | 26,43 | -1,86% | 1.934.024,00 |
| 21.07.2026 | 26,50 | 27,03 | 26,46 | 26,93 | 1,32% | 1.715.755,00 |
| 20.07.2026 | 26,78 | 27,00 | 26,51 | 26,58 | -0,60% | 1.722.733,00 |
| 17.07.2026 | 26,80 | 27,31 | 26,61 | 26,74 | -0,93% | 1.786.346,00 |
| 16.07.2026 | 26,67 | 27,37 | 26,65 | 26,99 | 1,05% | 2.767.980,00 |
| 15.07.2026 | 26,09 | 26,88 | 26,09 | 26,71 | 2,30% | 1.781.125,00 |
| 14.07.2026 | 26,04 | 26,24 | 25,52 | 26,11 | -0,42% | 2.381.997,00 |
| 13.07.2026 | 25,92 | 26,45 | 25,78 | 26,22 | 1,20% | 2.321.813,00 |
| 10.07.2026 | 25,81 | 26,19 | 25,22 | 25,91 | 0,58% | 3.666.066,00 |
| 09.07.2026 | 25,79 | 26,15 | 25,50 | 25,76 | 0,08% | 4.962.749,00 |
| 08.07.2026 | 26,76 | 27,03 | 25,27 | 25,74 | -5,12% | 3.197.357,00 |
| 07.07.2026 | 27,74 | 27,75 | 26,96 | 27,13 | -1,38% | 1.679.981,00 |
| 06.07.2026 | 27,63 | 27,90 | 27,19 | 27,51 | -0,43% | 2.146.191,00 |
| 02.07.2026 | 27,48 | 27,65 | 26,93 | 27,63 | 1,69% | 1.831.004,00 |
| 01.07.2026 | 26,34 | 27,42 | 26,34 | 27,17 | 3,11% | 3.159.031,00 |
| 30.06.2026 | 26,75 | 26,75 | 25,96 | 26,35 | -2,48% | 3.149.975,00 |
| 29.06.2026 | 26,94 | 27,02 | 26,66 | 27,02 | 0,22% | 2.516.336,00 |
| 26.06.2026 | 26,51 | 27,00 | 26,35 | 26,96 | 1,20% | 3.016.949,00 |
| 25.06.2026 | 26,31 | 26,99 | 26,16 | 26,64 | 2,30% | 1.956.095,00 |
| 24.06.2026 | 25,56 | 26,21 | 25,56 | 26,04 | 3,09% | 2.338.274,00 |
| 23.06.2026 | 25,29 | 25,67 | 25,18 | 25,26 | -0,98% | 1.537.710,00 |
| 22.06.2026 | 25,75 | 26,02 | 25,45 | 25,51 | -1,54% | 2.419.581,00 |
| 18.06.2026 | 25,30 | 26,04 | 25,15 | 25,91 | 4,22% | 3.901.398,00 |
| 17.06.2026 | 24,86 | 26,20 | 24,70 | 24,86 | 0,44% | 3.907.694,00 |
| 16.06.2026 | 24,80 | 24,93 | 24,52 | 24,75 | 0,28% | 1.634.650,00 |
| 15.06.2026 | 25,03 | 25,67 | 24,65 | 24,68 | 0,33% | 2.063.960,00 |
| 12.06.2026 | 24,56 | 24,76 | 24,18 | 24,60 | 0,41% | 2.491.909,00 |
| 11.06.2026 | 24,16 | 24,52 | 23,81 | 24,50 | 1,83% | 2.348.524,00 |
| 10.06.2026 | 24,25 | 24,72 | 23,97 | 24,06 | -2,16% | 2.500.731,00 |
| 09.06.2026 | 23,73 | 25,03 | 23,69 | 24,59 | 4,91% | 2.877.843,00 |
| 08.06.2026 | 23,06 | 23,60 | 22,92 | 23,44 | 1,47% | 3.325.227,00 |
| 05.06.2026 | 22,71 | 23,12 | 22,71 | 23,10 | 1,01% | 2.259.716,00 |
| 04.06.2026 | 22,66 | 23,07 | 22,44 | 22,87 | 2,10% | 2.777.803,00 |
| 03.06.2026 | 22,84 | 23,12 | 22,36 | 22,40 | -2,35% | 2.499.953,00 |
| 02.06.2026 | 23,26 | 23,51 | 22,90 | 22,94 | -1,84% | 1.625.629,00 |
| 01.06.2026 | 23,21 | 23,53 | 22,54 | 23,37 | -0,76% | 3.330.677,00 |
| 29.05.2026 | 23,64 | 23,94 | 23,44 | 23,55 | -0,51% | 4.038.048,00 |
| 28.05.2026 | 23,10 | 23,87 | 22,96 | 23,67 | 1,54% | 2.656.648,00 |
| 27.05.2026 | 23,72 | 23,77 | 23,26 | 23,31 | -0,81% | 2.579.253,00 |
| 26.05.2026 | 23,43 | 23,78 | 23,42 | 23,50 | 0,30% | 3.840.697,00 |
| 22.05.2026 | 23,67 | 23,91 | 23,34 | 23,43 | -0,85% | 2.759.856,00 |
| 21.05.2026 | 23,44 | 23,78 | 23,10 | 23,63 | -0,59% | 3.288.692,00 |
| 20.05.2026 | 23,10 | 23,78 | 22,67 | 23,77 | 3,12% | 5.728.172,00 |
| 19.05.2026 | 23,07 | 23,07 | 22,55 | 23,05 | -0,43% | 6.502.956,00 |
| 18.05.2026 | 23,46 | 23,76 | 23,06 | 23,15 | -0,30% | 5.798.987,00 |
| 15.05.2026 | 23,92 | 24,06 | 23,22 | 23,22 | -2,68% | 3.849.674,00 |
| 14.05.2026 | 24,10 | 24,35 | 23,65 | 23,86 | -0,25% | 2.883.676,00 |
| 13.05.2026 | 24,25 | 24,63 | 23,82 | 23,92 | -1,48% | 2.538.425,00 |
| 12.05.2026 | 24,19 | 24,89 | 24,15 | 24,28 | 0,33% | 2.939.202,00 |
| 11.05.2026 | 24,34 | 24,69 | 23,80 | 24,20 | -0,17% | 4.282.574,00 |
| 08.05.2026 | 25,04 | 25,04 | 24,06 | 24,24 | -0,21% | 4.870.344,00 |
| 07.05.2026 | 29,53 | 29,53 | 24,28 | 24,29 | -10,27% | 11.897.032,00 |
| 06.05.2026 | 26,89 | 27,31 | 26,53 | 27,07 | 3,36% | 4.884.073,00 |
| 05.05.2026 | 25,97 | 26,34 | 25,43 | 26,19 | 1,47% | 2.089.667,00 |
| 04.05.2026 | 26,16 | 26,37 | 25,63 | 25,81 | -1,97% | 2.783.922,00 |
| 01.05.2026 | 26,24 | 26,37 | 25,59 | 26,33 | 1,50% | 1.976.329,00 |
| 30.04.2026 | 26,05 | 26,30 | 25,57 | 25,94 | 0,15% | 2.513.461,00 |
| 29.04.2026 | 26,23 | 27,01 | 25,66 | 25,90 | -2,23% | 2.605.126,00 |
| 28.04.2026 | 26,75 | 26,95 | 26,25 | 26,49 | -1,05% | 3.812.963,00 |
| 27.04.2026 | 26,75 | 27,25 | 26,67 | 26,77 | -0,11% | 1.920.967,00 |
| 24.04.2026 | 27,23 | 27,53 | 26,48 | 26,80 | -0,89% | 3.055.504,00 |
| 23.04.2026 | 27,46 | 27,46 | 26,50 | 27,04 | -0,37% | 2.096.579,00 |
| 22.04.2026 | 27,50 | 27,63 | 27,02 | 27,14 | -0,22% | 1.929.591,00 |
| 21.04.2026 | 27,93 | 28,53 | 27,16 | 27,20 | -2,33% | 2.414.013,00 |
| 20.04.2026 | 27,72 | 28,36 | 27,68 | 27,85 | 0,04% | 2.181.528,00 |
| 17.04.2026 | 27,40 | 28,28 | 27,34 | 27,84 | 3,34% | 1.804.017,00 |