28,700€
-1,71%
Echtzeit-Aktienkurs Enovis Corp.
Bid:
Ask:
Aktienkurse zur Enovis Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2025 | 28,90 | 28,90 | 28,60 | 28,80 | -1,37% | - |
| 11.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 10.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 3,60% | - |
| 09.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 06.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 05.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 04.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | - |
| 03.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -5,15% | 2,00 |
| 02.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 30.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | - |
| 29.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 28.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 5,80% | - |
| 27.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 26.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 23.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 22.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -4,05% | - |
| 21.05.2025 | 30,00 | 30,00 | 29,60 | 29,60 | -5,73% | 4,00 |
| 20.05.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 19.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | - |
| 16.05.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -0,62% | - |
| 15.05.2025 | 32,00 | 32,00 | 32,00 | 32,00 | -3,61% | - |
| 14.05.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 1,22% | - |
| 13.05.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 9,33% | - |
| 12.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 2,04% | - |
| 09.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -3,29% | - |
| 08.05.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 1,33% | - |
| 07.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 06.05.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
| 05.05.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,31% | - |
| 02.05.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 30.04.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 29.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 28.04.2025 | 30,80 | 31,00 | 30,80 | 31,00 | 0,00% | 25,00 |
| 25.04.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 4,73% | - |
| 24.04.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 23.04.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 22.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 17.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | - |
| 16.04.2025 | 27,40 | 27,60 | 27,40 | 27,60 | -2,82% | 15,00 |
| 15.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 14.04.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 11.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -7,79% | - |
| 10.04.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 13,24% | - |
| 09.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -7,48% | - |
| 08.04.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
| 07.04.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | - |
| 04.04.2025 | 30,40 | 30,40 | 29,00 | 29,00 | -12,12% | 28,00 |
| 03.04.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,94% | - |
| 02.04.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -3,41% | - |
| 01.04.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 1,73% | - |
| 31.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -2,81% | - |
| 28.03.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | - |
| 27.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 0,00% | - |
| 26.03.2025 | 36,20 | 36,20 | 36,20 | 36,20 | -1,09% | - |
| 25.03.2025 | 36,60 | 36,60 | 36,60 | 36,60 | 2,23% | - |
| 24.03.2025 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | - |
| 21.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 0,00% | - |
| 20.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 1,69% | - |
| 19.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 18.03.2025 | 35,40 | 35,40 | 35,40 | 35,40 | 4,73% | - |
| 17.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,05% | - |
| 14.03.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -0,61% | - |
| 13.03.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 12.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 4,32% | - |
| 11.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -6,36% | - |
| 10.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 07.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | -1,72% | - |
| 06.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,16% | - |
| 05.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -4,44% | - |
| 04.03.2025 | 36,00 | 36,00 | 36,00 | 36,00 | -2,70% | - |