22,600€
-3,42%
Echtzeit-Aktienkurs Enovis Corp.
Bid:
Ask:
Aktienkurse zur Enovis Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 22,70 | 22,70 | 22,40 | 22,60 | -3,42% | - |
| 12.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 11.12.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 10.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 170,00 |
| 09.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 08.12.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 05.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -4,03% | - |
| 04.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 03.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 02.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | - |
| 01.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 28.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 27.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 26.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 25.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | - |
| 24.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 7,83% | - |
| 21.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 20.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 19.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 18.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -7,03% | - |
| 17.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 14.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -2,24% | - |
| 13.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 12.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | - |
| 11.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 6,61% | - |
| 10.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 07.11.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -9,63% | - |
| 06.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 05.11.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 04.11.2025 | 26,60 | 27,80 | 26,60 | 27,80 | 3,73% | 200,00 |
| 03.11.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 31.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 30.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 29.10.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 28.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 27.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 24.10.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | - |
| 23.10.2025 | 28,00 | 28,40 | 28,00 | 28,40 | 2,90% | 190,00 |
| 22.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 21.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | - |
| 20.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 17.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 16.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 15.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 5,56% | - |
| 14.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 13.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | - |
| 10.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 09.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,85% | - |
| 08.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 07.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -2,21% | - |
| 06.10.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 4,62% | - |
| 03.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 02.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 01.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 30.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 29.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 26.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | - |
| 25.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 24.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -3,65% | - |
| 23.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 22.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,14% | - |
| 19.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 18.09.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -2,86% | - |
| 17.09.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 2,19% | - |
| 16.09.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | - |
| 15.09.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -2,90% | - |
| 12.09.2025 | 26,60 | 27,60 | 26,60 | 27,60 | 6,15% | 120,00 |
| 11.09.2025 | 26,20 | 26,20 | 26,00 | 26,00 | -2,26% | - |
| 10.09.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,37% | - |
| 08.09.2025 | 27,60 | 27,60 | 26,60 | 26,70 | -1,11% | - |
| 05.09.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 04.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 03.09.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 02.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 01.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 29.08.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 28.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 27.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 26.08.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 25.08.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 5,51% | - |
| 22.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 21.08.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 0,00% | 50,00 |
| 20.08.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | - |
| 19.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 18.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -3,08% | - |
| 15.08.2025 | 24,80 | 26,00 | 24,80 | 26,00 | 3,17% | 100,00 |
| 14.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 13.08.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
| 12.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 11.08.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 08.08.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 10,91% | - |
| 07.08.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 06.08.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 05.08.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 04.08.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -5,13% | - |
| 01.08.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 31.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 30.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 29.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 28.07.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |