18,850€
1,89%
Echtzeit-Aktienkurs Envista Holdings Corp.
Bid:
Ask:
Aktienkurse zur Envista Holdings Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 18,30 | 19,00 | 16,85 | 18,75 | 1,63% | - |
| 30.04.2024 | 19,30 | 19,35 | 18,45 | 18,45 | -4,16% | - |
| 29.04.2024 | 18,80 | 19,60 | 18,80 | 19,25 | 1,05% | - |
| 26.04.2024 | 18,10 | 19,30 | 18,00 | 19,05 | 2,14% | - |
| 25.04.2024 | 18,70 | 19,10 | 18,45 | 18,65 | -1,58% | - |
| 24.04.2024 | 19,05 | 19,05 | 18,65 | 18,95 | 0,00% | - |
| 23.04.2024 | 18,60 | 19,30 | 18,60 | 18,95 | 0,53% | - |
| 22.04.2024 | 18,50 | 19,05 | 18,50 | 18,85 | 0,53% | - |
| 19.04.2024 | 18,50 | 18,80 | 18,35 | 18,75 | 1,08% | - |
| 18.04.2024 | 18,50 | 18,65 | 18,35 | 18,55 | 1,09% | - |
| 17.04.2024 | 18,40 | 18,80 | 18,35 | 18,35 | -1,61% | - |
| 16.04.2024 | 18,10 | 18,75 | 17,90 | 18,65 | 3,32% | - |
| 15.04.2024 | 18,20 | 18,40 | 17,85 | 18,05 | 0,00% | - |
| 12.04.2024 | 18,50 | 18,95 | 17,95 | 18,05 | -3,73% | - |
| 11.04.2024 | 18,80 | 19,20 | 18,65 | 18,75 | 0,00% | - |
| 10.04.2024 | 19,55 | 19,60 | 18,65 | 18,75 | -3,60% | - |
| 09.04.2024 | 18,40 | 19,65 | 18,40 | 19,45 | 3,73% | - |
| 08.04.2024 | 18,60 | 19,10 | 18,60 | 18,75 | -0,53% | - |
| 05.04.2024 | 18,70 | 19,10 | 18,65 | 18,85 | -0,53% | - |
| 04.04.2024 | 18,75 | 19,15 | 18,60 | 18,95 | 1,88% | - |
| 03.04.2024 | 18,95 | 19,00 | 18,55 | 18,60 | -1,33% | - |
| 02.04.2024 | 19,50 | 19,55 | 18,60 | 18,85 | -5,06% | - |
| 28.03.2024 | 19,99 | 20,12 | 19,64 | 19,86 | -1,35% | - |
| 27.03.2024 | 19,33 | 20,13 | 19,15 | 20,13 | 4,96% | - |
| 26.03.2024 | 19,48 | 19,52 | 18,71 | 19,18 | -0,64% | - |
| 25.03.2024 | 19,80 | 19,84 | 19,29 | 19,30 | -1,91% | - |
| 22.03.2024 | 19,96 | 20,01 | 19,40 | 19,67 | -0,78% | - |
| 21.03.2024 | 19,89 | 20,76 | 19,68 | 19,83 | 0,47% | - |
| 20.03.2024 | 20,09 | 20,21 | 19,24 | 19,74 | -1,40% | - |
| 19.03.2024 | 19,80 | 20,52 | 19,58 | 20,02 | 0,89% | - |
| 18.03.2024 | 19,78 | 20,04 | 19,35 | 19,84 | 2,18% | - |
| 15.03.2024 | 19,99 | 20,03 | 19,34 | 19,42 | -2,46% | - |
| 14.03.2024 | 20,00 | 20,66 | 19,46 | 19,91 | 0,11% | - |
| 13.03.2024 | 19,77 | 20,02 | 19,29 | 19,88 | 3,51% | - |
| 12.03.2024 | 20,01 | 20,08 | 19,21 | 19,21 | -2,40% | - |
| 11.03.2024 | 19,49 | 19,93 | 19,42 | 19,68 | 1,31% | - |
| 08.03.2024 | 19,43 | 19,60 | 19,29 | 19,43 | 0,67% | 70,00 |
| 07.03.2024 | 19,16 | 19,52 | 19,08 | 19,30 | 0,89% | - |
| 06.03.2024 | 19,12 | 19,54 | 18,94 | 19,13 | 0,58% | - |
| 05.03.2024 | 19,17 | 19,21 | 18,82 | 19,02 | -0,55% | - |
| 04.03.2024 | 19,35 | 19,49 | 18,89 | 19,12 | -0,96% | - |
| 01.03.2024 | 19,23 | 19,37 | 18,94 | 19,31 | 1,07% | - |
| 29.02.2024 | 19,40 | 19,66 | 18,96 | 19,10 | -0,83% | 168,00 |
| 28.02.2024 | 19,89 | 19,95 | 19,23 | 19,26 | -2,60% | - |
| 27.02.2024 | 20,27 | 20,46 | 19,58 | 19,78 | -2,10% | - |
| 26.02.2024 | 20,99 | 21,01 | 20,01 | 20,20 | -3,46% | - |
| 23.02.2024 | 21,24 | 21,29 | 20,87 | 20,93 | -0,97% | - |
| 22.02.2024 | 20,85 | 21,16 | 20,49 | 21,13 | 2,10% | - |
| 21.02.2024 | 21,27 | 21,30 | 20,54 | 20,70 | -2,15% | - |
| 20.02.2024 | 20,87 | 21,15 | 20,61 | 21,15 | 1,17% | - |
| 19.02.2024 | 20,98 | 21,00 | 20,90 | 20,91 | 0,02% | 419,00 |
| 16.02.2024 | 20,98 | 21,36 | 20,64 | 20,90 | 0,05% | - |
| 15.02.2024 | 20,83 | 21,38 | 20,67 | 20,89 | 1,24% | - |
| 14.02.2024 | 20,59 | 20,81 | 20,35 | 20,64 | 0,86% | - |
| 13.02.2024 | 21,28 | 21,29 | 20,10 | 20,46 | -3,29% | - |
| 12.02.2024 | 20,41 | 21,22 | 20,38 | 21,16 | 4,01% | - |
| 09.02.2024 | 20,91 | 21,01 | 20,17 | 20,34 | -2,33% | - |
| 08.02.2024 | 22,57 | 22,57 | 19,35 | 20,83 | -7,49% | - |
| 07.02.2024 | 22,88 | 23,01 | 22,46 | 22,51 | -1,16% | - |
| 06.02.2024 | 22,24 | 23,02 | 22,13 | 22,78 | 2,98% | - |
| 05.02.2024 | 22,09 | 22,27 | 21,75 | 22,12 | 0,45% | - |
| 02.02.2024 | 21,95 | 22,22 | 21,51 | 22,02 | 0,78% | - |
| 01.02.2024 | 21,99 | 22,30 | 21,66 | 21,85 | 0,51% | - |
| 31.01.2024 | 22,35 | 22,42 | 21,74 | 21,74 | -1,76% | - |
| 30.01.2024 | 22,76 | 22,78 | 22,06 | 22,13 | -2,32% | - |
| 29.01.2024 | 22,61 | 22,70 | 22,30 | 22,65 | 0,89% | - |
| 26.01.2024 | 22,47 | 22,72 | 22,32 | 22,45 | 0,47% | - |
| 25.01.2024 | 22,11 | 22,57 | 22,06 | 22,35 | 1,80% | - |
| 24.01.2024 | 22,44 | 22,57 | 21,72 | 21,95 | -1,57% | - |
| 23.01.2024 | 22,25 | 22,49 | 21,91 | 22,30 | 0,70% | - |
| 22.01.2024 | 21,88 | 22,50 | 21,83 | 22,15 | 1,84% | - |
| 19.01.2024 | 22,22 | 22,34 | 21,26 | 21,75 | -1,76% | - |
| 18.01.2024 | 21,28 | 22,14 | 21,08 | 22,14 | 4,44% | - |
| 17.01.2024 | 21,62 | 21,62 | 21,02 | 21,20 | -2,17% | - |
| 16.01.2024 | 22,15 | 22,20 | 21,53 | 21,67 | -2,50% | - |
| 15.01.2024 | 22,25 | 22,25 | 22,07 | 22,22 | 0,61% | - |
| 12.01.2024 | 22,62 | 22,89 | 22,07 | 22,09 | -1,91% | - |
| 11.01.2024 | 23,40 | 23,52 | 22,48 | 22,52 | -2,93% | - |
| 10.01.2024 | 23,10 | 23,37 | 22,58 | 23,20 | 0,56% | - |
| 09.01.2024 | 21,96 | 23,29 | 21,64 | 23,07 | 5,13% | - |
| 08.01.2024 | 21,45 | 22,09 | 21,16 | 21,94 | 2,67% | - |
| 05.01.2024 | 21,49 | 21,88 | 21,01 | 21,37 | 0,07% | - |
| 04.01.2024 | 21,66 | 21,69 | 21,26 | 21,36 | -0,56% | - |
| 03.01.2024 | 22,04 | 22,09 | 21,25 | 21,48 | -2,50% | - |
| 02.01.2024 | 21,97 | 22,41 | 21,80 | 22,03 | -0,36% | - |
| 29.12.2023 | 22,14 | 22,19 | 22,04 | 22,11 | 0,45% | - |
| 28.12.2023 | 22,15 | 22,17 | 21,87 | 22,01 | 0,05% | - |
| 27.12.2023 | 22,35 | 22,38 | 21,91 | 22,00 | 0,16% | - |
| 22.12.2023 | 22,22 | 22,39 | 21,87 | 21,96 | -0,99% | - |
| 21.12.2023 | 21,99 | 22,19 | 21,77 | 22,18 | 2,38% | - |
| 20.12.2023 | 22,53 | 22,56 | 21,67 | 21,67 | -3,06% | - |
| 19.12.2023 | 21,51 | 22,37 | 21,43 | 22,35 | 4,54% | - |
| 18.12.2023 | 21,96 | 21,98 | 21,11 | 21,38 | -2,31% | - |
| 15.12.2023 | 22,10 | 22,40 | 21,66 | 21,89 | -0,32% | - |
| 14.12.2023 | 22,05 | 22,89 | 21,73 | 21,96 | 0,50% | 30,00 |
| 13.12.2023 | 20,96 | 21,85 | 20,66 | 21,85 | 4,85% | - |
| 12.12.2023 | 21,30 | 21,34 | 20,60 | 20,84 | -1,61% | - |
| 11.12.2023 | 21,90 | 21,92 | 20,71 | 21,18 | -2,80% | - |
| 08.12.2023 | 22,41 | 22,63 | 21,56 | 21,79 | -2,11% | - |
| 07.12.2023 | 22,06 | 22,40 | 21,79 | 22,26 | 1,34% | 90,00 |