69,090€
-0,60%
Echtzeit-Aktienkurs Edwards Lifesciences Corp
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 69,46 | 69,57 | 68,62 | 69,04 | -0,68% | 100,00 |
| 04.09.2025 | 69,67 | 70,08 | 69,16 | 69,51 | -0,28% | 25,00 |
| 03.09.2025 | 70,24 | 70,96 | 68,60 | 69,70 | -0,75% | - |
| 02.09.2025 | 69,51 | 70,46 | 68,88 | 70,23 | 1,10% | 297,00 |
| 01.09.2025 | 69,44 | 69,51 | 69,00 | 69,46 | -0,28% | 11,00 |
| 29.08.2025 | 69,54 | 69,81 | 68,97 | 69,66 | 0,15% | 102,00 |
| 28.08.2025 | 69,58 | 69,87 | 68,56 | 69,55 | -0,11% | - |
| 27.08.2025 | 69,83 | 70,34 | 69,61 | 69,63 | -0,26% | - |
| 26.08.2025 | 69,67 | 69,97 | 69,05 | 69,81 | 0,16% | - |
| 25.08.2025 | 69,80 | 70,26 | 69,53 | 69,70 | -0,11% | - |
| 22.08.2025 | 70,22 | 70,39 | 68,67 | 69,77 | -0,24% | 260,00 |
| 21.08.2025 | 70,09 | 70,84 | 69,40 | 69,94 | 0,25% | 12,00 |
| 20.08.2025 | 67,63 | 69,85 | 67,46 | 69,76 | 2,95% | - |
| 19.08.2025 | 67,08 | 68,05 | 66,70 | 67,76 | 0,97% | - |
| 18.08.2025 | 66,87 | 67,63 | 66,43 | 67,11 | 0,34% | 180,00 |
| 15.08.2025 | 67,12 | 67,54 | 66,24 | 66,88 | -0,40% | 9,00 |
| 14.08.2025 | 66,38 | 67,15 | 66,07 | 67,15 | 1,12% | 25,00 |
| 13.08.2025 | 65,39 | 66,69 | 65,39 | 66,41 | 0,74% | 522,00 |
| 12.08.2025 | 67,29 | 68,04 | 65,14 | 65,92 | -2,17% | - |
| 11.08.2025 | 67,22 | 67,61 | 66,89 | 67,38 | 0,13% | 25,00 |
| 08.08.2025 | 66,10 | 67,47 | 66,10 | 67,30 | 0,77% | - |
| 07.08.2025 | 67,34 | 68,06 | 66,36 | 66,78 | -0,92% | - |
| 06.08.2025 | 68,46 | 68,83 | 66,75 | 67,40 | -1,56% | 15,00 |
| 05.08.2025 | 69,21 | 69,63 | 68,08 | 68,47 | -1,13% | 72,00 |
| 04.08.2025 | 68,45 | 69,26 | 67,92 | 69,25 | 1,08% | 68,00 |
| 01.08.2025 | 69,46 | 69,47 | 67,47 | 68,51 | -1,22% | 30,00 |
| 31.07.2025 | 70,97 | 71,10 | 69,20 | 69,35 | -2,42% | 685,00 |
| 30.07.2025 | 69,70 | 71,23 | 69,34 | 71,07 | 2,27% | - |
| 29.07.2025 | 68,20 | 69,87 | 67,75 | 69,50 | 2,67% | - |
| 28.07.2025 | 68,76 | 69,38 | 67,61 | 67,69 | -0,59% | - |
| 25.07.2025 | 68,75 | 70,62 | 66,12 | 68,09 | 5,84% | 3,00 |
| 24.07.2025 | 65,14 | 65,42 | 64,07 | 64,34 | -1,41% | - |
| 23.07.2025 | 65,25 | 66,04 | 64,87 | 65,26 | 0,40% | - |
| 22.07.2025 | 64,96 | 65,85 | 64,75 | 65,00 | -0,74% | - |
| 21.07.2025 | 65,71 | 66,41 | 65,46 | 65,48 | -0,42% | 16,00 |
| 18.07.2025 | 65,37 | 66,36 | 65,37 | 65,76 | -0,05% | 65,00 |
| 17.07.2025 | 65,42 | 66,59 | 65,04 | 65,79 | 0,50% | - |
| 16.07.2025 | 65,99 | 66,56 | 64,42 | 65,46 | -1,25% | - |
| 15.07.2025 | 67,11 | 67,58 | 66,16 | 66,29 | -1,27% | 14,00 |
| 14.07.2025 | 67,08 | 67,53 | 66,50 | 67,14 | 0,55% | - |
| 11.07.2025 | 67,35 | 67,66 | 65,87 | 66,77 | -0,87% | - |
| 10.07.2025 | 65,85 | 67,47 | 65,56 | 67,36 | 2,25% | - |
| 09.07.2025 | 65,15 | 65,96 | 64,78 | 65,88 | 1,04% | - |
| 08.07.2025 | 65,23 | 66,04 | 64,99 | 65,20 | -0,30% | - |
| 07.07.2025 | 65,17 | 65,96 | 64,90 | 65,40 | 0,74% | - |
| 04.07.2025 | 65,29 | 65,29 | 64,80 | 64,92 | -0,94% | - |
| 03.07.2025 | 65,45 | 65,81 | 64,98 | 65,53 | 0,41% | 2,00 |
| 02.07.2025 | 65,38 | 66,40 | 64,78 | 65,27 | -0,34% | - |
| 01.07.2025 | 65,83 | 66,73 | 65,38 | 65,49 | -1,46% | - |
| 30.06.2025 | 67,05 | 67,15 | 66,19 | 66,46 | -0,38% | - |
| 27.06.2025 | 65,80 | 66,78 | 65,68 | 66,71 | 1,18% | - |
| 26.06.2025 | 66,02 | 66,60 | 64,48 | 65,93 | -0,12% | - |
| 25.06.2025 | 65,28 | 66,38 | 64,88 | 66,01 | 1,05% | - |
| 24.06.2025 | 65,31 | 66,02 | 63,32 | 65,33 | 0,35% | 28,00 |
| 23.06.2025 | 64,09 | 65,60 | 63,66 | 65,10 | 0,88% | 58,00 |
| 20.06.2025 | 63,63 | 64,53 | 63,63 | 64,53 | 1,41% | - |
| 19.06.2025 | 64,46 | 64,55 | 63,63 | 63,63 | -1,25% | 30,00 |
| 18.06.2025 | 63,82 | 65,01 | 62,91 | 64,43 | 0,96% | - |
| 17.06.2025 | 64,58 | 64,82 | 63,48 | 63,82 | -1,29% | - |
| 16.06.2025 | 65,35 | 65,41 | 64,45 | 64,65 | -0,57% | 25,00 |
| 13.06.2025 | 65,56 | 66,64 | 64,70 | 65,02 | -0,78% | - |
| 12.06.2025 | 65,34 | 66,16 | 64,50 | 65,53 | -0,32% | - |
| 11.06.2025 | 66,40 | 66,40 | 65,60 | 65,74 | -0,87% | - |
| 10.06.2025 | 66,87 | 67,00 | 66,09 | 66,32 | -0,76% | - |
| 09.06.2025 | 67,83 | 68,00 | 66,02 | 66,83 | -1,83% | 44,00 |
| 06.06.2025 | 68,23 | 68,35 | 67,07 | 68,07 | 0,24% | 110,00 |
| 05.06.2025 | 68,21 | 68,41 | 67,43 | 67,91 | -0,54% | - |
| 04.06.2025 | 68,36 | 68,76 | 67,33 | 68,28 | -0,20% | - |
| 03.06.2025 | 68,15 | 68,88 | 67,65 | 68,42 | 0,36% | 140,00 |
| 02.06.2025 | 68,95 | 68,95 | 66,69 | 68,18 | -0,90% | - |
| 30.05.2025 | 68,65 | 68,97 | 67,92 | 68,80 | 0,66% | - |
| 29.05.2025 | 67,91 | 69,17 | 67,23 | 68,35 | 0,67% | - |
| 28.05.2025 | 67,25 | 70,29 | 66,81 | 67,89 | 1,06% | - |
| 27.05.2025 | 66,48 | 67,48 | 66,25 | 67,18 | 0,67% | - |
| 26.05.2025 | 65,84 | 66,74 | 65,74 | 66,74 | 1,10% | - |
| 23.05.2025 | 66,84 | 66,84 | 65,44 | 66,01 | -0,44% | 500,00 |
| 22.05.2025 | 66,92 | 67,48 | 66,22 | 66,31 | -1,41% | - |
| 21.05.2025 | 68,03 | 68,61 | 66,43 | 67,25 | -2,51% | 200,00 |
| 20.05.2025 | 69,30 | 69,74 | 68,75 | 68,98 | -0,58% | 30,00 |
| 19.05.2025 | 69,19 | 69,56 | 68,58 | 69,38 | -0,72% | - |
| 16.05.2025 | 68,52 | 70,25 | 68,43 | 69,89 | 1,83% | - |
| 15.05.2025 | 68,71 | 69,00 | 67,98 | 68,63 | -0,04% | - |
| 14.05.2025 | 67,51 | 69,07 | 67,02 | 68,66 | 1,89% | - |
| 13.05.2025 | 67,42 | 67,87 | 66,56 | 67,39 | 0,13% | - |
| 12.05.2025 | 66,33 | 67,92 | 65,50 | 67,30 | 2,85% | 89,00 |
| 09.05.2025 | 66,47 | 66,51 | 65,41 | 65,44 | -1,61% | 6,00 |
| 08.05.2025 | 65,96 | 67,80 | 65,66 | 66,51 | 0,24% | 31,00 |
| 07.05.2025 | 66,38 | 66,67 | 65,76 | 66,35 | 0,60% | 30,00 |
| 06.05.2025 | 66,39 | 66,40 | 65,43 | 65,95 | -0,70% | - |
| 05.05.2025 | 66,31 | 67,07 | 65,77 | 66,42 | -0,60% | - |
| 02.05.2025 | 66,45 | 67,78 | 65,18 | 66,82 | 0,34% | - |
| 30.04.2025 | 66,94 | 67,22 | 65,73 | 66,59 | -0,69% | 14,00 |
| 29.04.2025 | 66,15 | 67,26 | 65,78 | 67,05 | 1,28% | - |
| 28.04.2025 | 66,58 | 67,43 | 65,68 | 66,21 | -1,10% | - |
| 25.04.2025 | 66,24 | 66,96 | 65,45 | 66,94 | 1,35% | 200,00 |
| 24.04.2025 | 62,28 | 67,06 | 61,97 | 66,05 | 6,37% | 200,00 |
| 23.04.2025 | 61,83 | 63,80 | 61,64 | 62,10 | 0,54% | 212,00 |
| 22.04.2025 | 59,91 | 61,95 | 59,86 | 61,76 | -1,85% | - |
| 17.04.2025 | 63,05 | 63,55 | 62,03 | 62,93 | 0,50% | 10,00 |
| 16.04.2025 | 62,60 | 63,32 | 61,43 | 62,61 | 0,02% | - |