23,670$
1,54%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.04.2026 | 27,20 | 27,41 | 26,86 | 26,94 | -0,33% | 1.576.150,00 |
| 15.04.2026 | 27,40 | 27,56 | 26,90 | 27,03 | -1,28% | 2.097.930,00 |
| 14.04.2026 | 27,09 | 27,63 | 26,84 | 27,38 | 1,75% | 1.099.490,00 |
| 13.04.2026 | 26,25 | 26,92 | 26,21 | 26,91 | 1,97% | 1.697.995,00 |
| 10.04.2026 | 26,77 | 26,93 | 26,34 | 26,39 | -1,05% | 1.377.980,00 |
| 09.04.2026 | 26,26 | 26,97 | 26,11 | 26,67 | 0,04% | 2.042.036,00 |
| 08.04.2026 | 26,70 | 27,60 | 26,38 | 26,66 | 5,42% | 3.096.032,00 |
| 07.04.2026 | 25,61 | 25,72 | 24,86 | 25,29 | -2,01% | 3.060.797,00 |
| 06.04.2026 | 25,56 | 25,88 | 25,45 | 25,81 | 0,00% | 1.238.382,00 |
| 02.04.2026 | 24,87 | 26,20 | 24,87 | 25,81 | -0,35% | 1.695.863,00 |
| 01.04.2026 | 25,63 | 26,25 | 25,53 | 25,90 | 2,09% | 2.733.700,00 |
| 31.03.2026 | 24,77 | 25,60 | 24,50 | 25,37 | 4,58% | 3.863.202,00 |
| 30.03.2026 | 24,91 | 25,03 | 24,17 | 24,26 | -1,38% | 1.994.114,00 |
| 27.03.2026 | 25,70 | 25,71 | 24,43 | 24,60 | -4,80% | 3.253.322,00 |
| 26.03.2026 | 25,79 | 26,40 | 25,76 | 25,84 | -1,15% | 1.721.211,00 |
| 25.03.2026 | 26,09 | 26,63 | 25,53 | 26,14 | 0,42% | 1.935.872,00 |
| 24.03.2026 | 25,53 | 26,31 | 25,43 | 26,03 | 0,81% | 1.610.566,00 |
| 23.03.2026 | 25,79 | 26,55 | 25,45 | 25,82 | 3,74% | 2.231.573,00 |
| 20.03.2026 | 25,16 | 25,46 | 24,62 | 24,89 | -1,46% | 2.261.837,00 |
| 19.03.2026 | 24,97 | 25,50 | 24,70 | 25,26 | 0,16% | 2.052.722,00 |
| 18.03.2026 | 25,54 | 25,85 | 25,10 | 25,22 | -3,19% | 2.156.491,00 |
| 17.03.2026 | 25,32 | 26,09 | 25,25 | 26,05 | 4,12% | 2.600.049,00 |
| 16.03.2026 | 24,99 | 25,54 | 24,57 | 25,02 | 1,67% | 2.251.026,00 |
| 13.03.2026 | 25,65 | 25,82 | 24,24 | 24,61 | -3,26% | 3.279.490,00 |
| 12.03.2026 | 26,04 | 26,35 | 25,30 | 25,44 | -4,40% | 1.967.924,00 |
| 11.03.2026 | 25,93 | 26,81 | 25,73 | 26,61 | 2,35% | 2.850.676,00 |
| 10.03.2026 | 26,83 | 26,90 | 25,96 | 26,00 | -2,62% | 2.871.321,00 |
| 09.03.2026 | 25,84 | 26,78 | 25,51 | 26,70 | -0,60% | 2.656.172,00 |
| 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 | 1,55% | 2.273.452,00 |
| 23.02.2026 | 29,00 | 29,25 | 28,46 | 28,98 | -0,48% | 2.277.970,00 |
| 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 |