67,230€
0,34%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 67,25 | 67,27 | 67,25 | 67,25 | 0,37% | - |
| 19.02.2026 | 67,00 | 67,17 | 66,03 | 67,00 | 0,06% | 300,00 |
| 18.02.2026 | 66,18 | 66,97 | 65,78 | 66,96 | 1,45% | - |
| 17.02.2026 | 64,29 | 68,07 | 63,98 | 66,00 | 2,48% | 3,00 |
| 16.02.2026 | 63,93 | 66,09 | 63,93 | 64,40 | 0,63% | - |
| 13.02.2026 | 64,93 | 65,34 | 63,98 | 64,00 | -0,62% | 202,00 |
| 12.02.2026 | 66,87 | 66,99 | 64,07 | 64,40 | -2,87% | 238,00 |
| 11.02.2026 | 65,47 | 67,20 | 63,13 | 66,30 | 2,30% | 130,00 |
| 10.02.2026 | 64,48 | 65,75 | 64,31 | 64,81 | 0,53% | - |
| 09.02.2026 | 66,58 | 66,61 | 64,47 | 64,47 | -2,24% | 80,00 |
| 06.02.2026 | 66,29 | 67,53 | 65,54 | 65,95 | 0,11% | 208,00 |
| 05.02.2026 | 67,57 | 68,33 | 65,72 | 65,88 | -3,00% | 322,00 |
| 04.02.2026 | 69,52 | 69,77 | 67,78 | 67,92 | -2,40% | - |
| 03.02.2026 | 70,11 | 70,92 | 68,84 | 69,59 | -0,82% | - |
| 02.02.2026 | 68,53 | 70,30 | 67,82 | 70,16 | 2,19% | - |
| 30.01.2026 | 68,07 | 69,31 | 67,66 | 68,66 | 1,24% | - |
| 29.01.2026 | 69,17 | 69,17 | 67,27 | 67,82 | -1,52% | 2,00 |
| 28.01.2026 | 69,92 | 69,92 | 68,62 | 68,86 | -0,97% | - |
| 27.01.2026 | 70,94 | 71,21 | 69,44 | 69,54 | -2,20% | 7,00 |
| 26.01.2026 | 70,50 | 71,10 | 70,27 | 71,10 | -0,18% | 342,00 |
| 23.01.2026 | 71,65 | 72,31 | 70,75 | 71,23 | -0,90% | 8,00 |
| 22.01.2026 | 72,56 | 73,46 | 71,76 | 71,87 | -1,84% | 7,00 |
| 21.01.2026 | 71,18 | 73,26 | 70,84 | 73,22 | 2,91% | 5,00 |
| 20.01.2026 | 71,38 | 72,65 | 70,09 | 71,15 | -0,32% | - |
| 19.01.2026 | 72,62 | 72,62 | 71,38 | 71,38 | -1,74% | - |
| 16.01.2026 | 72,78 | 72,89 | 71,80 | 72,65 | -0,06% | 101,00 |
| 15.01.2026 | 71,37 | 72,82 | 71,09 | 72,69 | 2,91% | - |
| 14.01.2026 | 72,23 | 72,23 | 69,85 | 70,64 | -1,17% | 115,00 |
| 13.01.2026 | 71,16 | 72,58 | 70,86 | 71,47 | 0,92% | - |
| 12.01.2026 | 72,95 | 73,98 | 70,79 | 70,82 | -3,50% | 6,00 |
| 09.01.2026 | 72,55 | 73,82 | 72,55 | 73,38 | 0,91% | - |
| 08.01.2026 | 72,87 | 73,45 | 72,19 | 72,72 | 0,24% | 150,00 |
| 07.01.2026 | 73,45 | 74,20 | 71,86 | 72,54 | -1,24% | - |
| 06.01.2026 | 71,82 | 73,99 | 71,59 | 73,45 | 2,21% | 30,00 |
| 05.01.2026 | 72,76 | 73,34 | 71,42 | 71,86 | -1,00% | 1.219,00 |
| 02.01.2026 | 73,86 | 73,86 | 71,59 | 72,59 | -1,65% | - |
| 30.12.2025 | 73,86 | 73,86 | 73,77 | 73,80 | -0,09% | - |
| 29.12.2025 | 73,75 | 74,18 | 73,47 | 73,87 | 1,24% | - |
| 23.12.2025 | 73,44 | 73,77 | 72,88 | 72,97 | -1,02% | - |
| 22.12.2025 | 73,11 | 74,01 | 72,16 | 73,72 | 0,72% | 65,00 |
| 19.12.2025 | 72,41 | 73,21 | 72,12 | 73,19 | 1,26% | 34,00 |
| 18.12.2025 | 72,21 | 73,71 | 72,21 | 72,28 | -0,05% | 110,00 |
| 17.12.2025 | 72,75 | 73,41 | 72,21 | 72,32 | 0,70% | 30,00 |
| 16.12.2025 | 70,76 | 72,24 | 69,76 | 71,81 | 0,89% | - |
| 15.12.2025 | 70,77 | 71,49 | 70,58 | 71,18 | 0,47% | - |
| 12.12.2025 | 71,74 | 72,90 | 70,74 | 70,85 | -0,86% | 2,00 |
| 11.12.2025 | 71,76 | 71,97 | 71,25 | 71,47 | -0,47% | - |
| 10.12.2025 | 71,73 | 72,45 | 71,40 | 71,80 | -0,26% | 35,00 |
| 09.12.2025 | 72,64 | 73,25 | 71,86 | 71,99 | -0,68% | - |
| 08.12.2025 | 73,86 | 74,32 | 72,47 | 72,48 | -2,79% | - |
| 05.12.2025 | 73,58 | 75,55 | 73,54 | 74,56 | 1,97% | 100,00 |
| 04.12.2025 | 71,56 | 73,69 | 71,56 | 73,12 | 1,43% | - |
| 03.12.2025 | 72,88 | 73,12 | 72,09 | 72,09 | -0,75% | - |
| 02.12.2025 | 73,62 | 73,64 | 72,05 | 72,64 | -1,19% | 2,00 |
| 01.12.2025 | 74,78 | 74,84 | 73,48 | 73,51 | -1,67% | - |
| 28.11.2025 | 74,97 | 75,31 | 74,61 | 74,76 | -0,11% | 1,00 |
| 27.11.2025 | 74,77 | 75,10 | 74,77 | 74,84 | -0,02% | - |
| 26.11.2025 | 75,00 | 75,45 | 74,65 | 74,86 | -0,41% | - |
| 25.11.2025 | 73,53 | 75,17 | 73,26 | 75,17 | 2,35% | 2,00 |
| 24.11.2025 | 73,90 | 74,14 | 72,75 | 73,44 | -0,72% | 18,00 |
| 21.11.2025 | 72,94 | 74,37 | 72,79 | 73,98 | 1,30% | 220,00 |
| 20.11.2025 | 74,56 | 75,21 | 73,03 | 73,03 | -1,88% | 4,00 |
| 19.11.2025 | 72,48 | 74,59 | 72,44 | 74,43 | 2,24% | - |
| 18.11.2025 | 73,10 | 73,85 | 72,54 | 72,80 | -0,60% | 56,00 |
| 17.11.2025 | 74,25 | 74,70 | 73,16 | 73,24 | -1,41% | - |
| 14.11.2025 | 73,94 | 74,61 | 73,18 | 74,28 | 0,35% | 50,00 |
| 13.11.2025 | 73,83 | 75,02 | 73,12 | 74,02 | 0,11% | 9,00 |
| 12.11.2025 | 73,61 | 74,13 | 73,36 | 73,94 | 0,65% | - |
| 11.11.2025 | 72,40 | 73,70 | 72,24 | 73,46 | 1,14% | 130,00 |
| 10.11.2025 | 72,27 | 72,74 | 71,26 | 72,64 | 0,57% | - |
| 07.11.2025 | 71,39 | 72,62 | 71,04 | 72,23 | 1,13% | - |
| 06.11.2025 | 71,90 | 71,97 | 70,81 | 71,42 | -0,94% | - |
| 05.11.2025 | 73,56 | 73,59 | 71,96 | 72,10 | -1,48% | - |
| 04.11.2025 | 71,11 | 73,82 | 71,11 | 73,19 | 1,67% | 145,00 |
| 03.11.2025 | 71,49 | 72,95 | 69,69 | 71,99 | 0,68% | 290,00 |
| 31.10.2025 | 73,57 | 75,12 | 70,97 | 71,50 | -2,76% | 340,00 |
| 30.10.2025 | 70,83 | 75,69 | 70,66 | 73,53 | 3,00% | 35,00 |
| 29.10.2025 | 70,54 | 72,93 | 70,32 | 71,39 | 1,77% | 457,00 |
| 28.10.2025 | 68,69 | 71,34 | 67,99 | 70,15 | 0,79% | 1,00 |
| 27.10.2025 | 65,47 | 71,36 | 64,89 | 69,60 | 6,10% | - |
| 24.10.2025 | 65,99 | 66,98 | 65,52 | 65,60 | -0,55% | 160,00 |
| 23.10.2025 | 66,22 | 66,86 | 65,22 | 65,96 | -0,17% | 1,00 |
| 22.10.2025 | 66,12 | 67,48 | 65,09 | 66,07 | 0,92% | 450,00 |
| 21.10.2025 | 64,70 | 65,56 | 64,39 | 65,47 | 1,23% | - |
| 20.10.2025 | 64,02 | 64,88 | 63,51 | 64,68 | 1,07% | 150,00 |
| 17.10.2025 | 62,11 | 64,08 | 61,29 | 63,99 | 3,15% | - |
| 16.10.2025 | 62,62 | 63,25 | 61,96 | 62,04 | -0,80% | - |
| 15.10.2025 | 63,27 | 63,67 | 62,31 | 62,54 | -1,08% | - |
| 14.10.2025 | 63,05 | 63,46 | 62,53 | 63,22 | 0,49% | - |
| 13.10.2025 | 63,64 | 64,47 | 62,48 | 62,91 | -1,46% | 2,00 |
| 10.10.2025 | 65,02 | 65,14 | 63,63 | 63,84 | -1,89% | 207,00 |
| 09.10.2025 | 65,01 | 65,61 | 64,67 | 65,07 | 0,39% | 230,00 |
| 08.10.2025 | 66,10 | 66,12 | 62,89 | 64,82 | -1,84% | - |
| 07.10.2025 | 65,37 | 67,20 | 65,37 | 66,04 | 1,03% | - |
| 06.10.2025 | 65,70 | 66,61 | 65,30 | 65,36 | -0,97% | - |
| 03.10.2025 | 65,44 | 66,42 | 64,88 | 66,00 | 0,92% | - |
| 02.10.2025 | 65,03 | 65,50 | 63,62 | 65,40 | 0,13% | - |
| 01.10.2025 | 66,28 | 66,58 | 62,92 | 65,32 | -1,69% | - |
| 30.09.2025 | 65,82 | 66,57 | 65,23 | 66,44 | 0,86% | 63,00 |
| 29.09.2025 | 64,83 | 66,28 | 64,64 | 65,88 | 1,17% | - |