71,660€
0,42%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 71,35 | 72,16 | 70,21 | 71,65 | 0,40% | 100,00 |
| 19.12.2024 | 70,35 | 71,77 | 69,62 | 71,36 | 1,26% | 200,00 |
| 18.12.2024 | 70,45 | 71,45 | 69,50 | 70,47 | 0,02% | - |
| 17.12.2024 | 69,74 | 70,94 | 69,74 | 70,46 | 1,03% | 35,00 |
| 16.12.2024 | 69,64 | 71,88 | 69,38 | 69,74 | 0,40% | 465,00 |
| 13.12.2024 | 70,20 | 71,03 | 69,23 | 69,46 | -1,05% | - |
| 12.12.2024 | 70,44 | 71,29 | 69,84 | 70,20 | -0,33% | 6,00 |
| 11.12.2024 | 69,72 | 70,87 | 69,55 | 70,43 | 1,35% | 30,00 |
| 10.12.2024 | 67,18 | 70,36 | 66,65 | 69,49 | 3,36% | 650,00 |
| 09.12.2024 | 67,65 | 68,53 | 66,94 | 67,23 | -1,18% | 39,00 |
| 06.12.2024 | 68,46 | 69,72 | 67,61 | 68,03 | -0,64% | - |
| 05.12.2024 | 70,62 | 70,62 | 67,91 | 68,47 | -3,05% | 144,00 |
| 04.12.2024 | 66,63 | 70,93 | 66,05 | 70,62 | 5,99% | 120,00 |
| 03.12.2024 | 67,60 | 67,66 | 66,19 | 66,63 | -1,45% | 22,00 |
| 02.12.2024 | 67,98 | 68,41 | 66,22 | 67,61 | 0,79% | 240,00 |
| 29.11.2024 | 68,27 | 68,60 | 66,60 | 67,08 | -1,74% | - |
| 28.11.2024 | 68,19 | 68,50 | 67,84 | 68,27 | 0,11% | 220,00 |
| 27.11.2024 | 68,21 | 68,68 | 67,42 | 68,20 | -0,14% | 195,00 |
| 26.11.2024 | 67,64 | 69,15 | 67,44 | 68,29 | 0,96% | 62,00 |
| 25.11.2024 | 67,52 | 68,10 | 66,83 | 67,64 | 0,20% | 50,00 |
| 22.11.2024 | 67,20 | 68,11 | 66,97 | 67,51 | 0,44% | 120,00 |
| 21.11.2024 | 65,27 | 67,59 | 65,27 | 67,21 | 1,79% | 200,00 |
| 20.11.2024 | 66,82 | 67,13 | 65,04 | 66,03 | -1,18% | - |
| 19.11.2024 | 65,94 | 66,83 | 64,56 | 66,82 | 1,47% | 230,00 |
| 18.11.2024 | 64,31 | 67,15 | 63,57 | 65,85 | 2,43% | - |
| 15.11.2024 | 62,83 | 64,64 | 62,18 | 64,29 | 2,39% | 100,00 |
| 14.11.2024 | 63,06 | 64,07 | 62,59 | 62,79 | -0,32% | 28,00 |
| 13.11.2024 | 61,94 | 63,30 | 61,63 | 62,99 | 1,66% | 23,00 |
| 12.11.2024 | 62,71 | 62,91 | 61,23 | 61,96 | -1,20% | - |
| 11.11.2024 | 62,14 | 62,99 | 61,63 | 62,71 | 0,93% | 173,00 |
| 08.11.2024 | 60,84 | 62,38 | 60,84 | 62,14 | 2,13% | 22,00 |
| 07.11.2024 | 61,40 | 62,05 | 60,36 | 60,84 | -0,91% | 170,00 |
| 06.11.2024 | 61,99 | 64,83 | 61,16 | 61,40 | 0,80% | 80,00 |
| 05.11.2024 | 61,28 | 61,39 | 60,19 | 60,91 | -0,60% | - |
| 04.11.2024 | 62,09 | 62,45 | 60,75 | 61,28 | -2,24% | 40,00 |
| 01.11.2024 | 61,75 | 63,16 | 61,43 | 62,69 | 1,51% | 150,00 |
| 31.10.2024 | 63,23 | 63,44 | 61,61 | 61,75 | -2,53% | - |
| 30.10.2024 | 64,40 | 65,09 | 61,11 | 63,35 | -1,62% | 30,00 |
| 29.10.2024 | 63,37 | 65,81 | 63,27 | 64,40 | 1,83% | 150,00 |
| 28.10.2024 | 63,36 | 66,65 | 61,93 | 63,24 | -0,97% | 510,00 |
| 25.10.2024 | 65,12 | 65,29 | 62,26 | 63,86 | -1,96% | - |
| 24.10.2024 | 64,92 | 70,11 | 59,29 | 65,14 | 0,34% | 458,00 |
| 23.10.2024 | 64,42 | 65,61 | 63,72 | 64,92 | 0,78% | - |
| 22.10.2024 | 64,61 | 64,80 | 63,92 | 64,42 | -0,29% | 370,00 |
| 21.10.2024 | 64,21 | 64,95 | 63,87 | 64,61 | 0,62% | 212,00 |
| 18.10.2024 | 63,34 | 64,81 | 62,79 | 64,21 | 1,09% | - |
| 17.10.2024 | 62,88 | 63,90 | 62,83 | 63,52 | 1,54% | 99,00 |
| 16.10.2024 | 62,99 | 63,30 | 62,09 | 62,55 | -0,71% | 40,00 |
| 15.10.2024 | 63,86 | 64,30 | 62,56 | 63,00 | -1,35% | 5,00 |
| 14.10.2024 | 62,05 | 63,97 | 62,05 | 63,86 | 2,10% | - |
| 11.10.2024 | 62,41 | 63,62 | 61,40 | 62,54 | 0,19% | 80,00 |
| 10.10.2024 | 62,18 | 62,62 | 61,89 | 62,42 | 0,48% | 30,00 |
| 09.10.2024 | 62,42 | 62,96 | 61,90 | 62,12 | -0,59% | 153,00 |
| 08.10.2024 | 58,65 | 62,78 | 58,62 | 62,49 | 6,55% | 25,00 |
| 07.10.2024 | 59,65 | 59,85 | 58,36 | 58,65 | -1,03% | 27,00 |
| 04.10.2024 | 59,27 | 60,18 | 58,46 | 59,26 | 0,20% | 6,00 |
| 03.10.2024 | 58,99 | 59,82 | 58,09 | 59,14 | 0,26% | 20,00 |
| 02.10.2024 | 58,82 | 59,52 | 58,44 | 58,99 | 0,18% | - |
| 01.10.2024 | 59,26 | 59,87 | 58,74 | 58,88 | -0,57% | 100,00 |
| 30.09.2024 | 59,61 | 60,03 | 58,64 | 59,22 | -0,60% | 100,00 |
| 27.09.2024 | 58,85 | 60,27 | 58,70 | 59,57 | 1,31% | 42,00 |
| 26.09.2024 | 58,91 | 59,47 | 57,81 | 58,80 | -0,18% | 190,00 |
| 25.09.2024 | 59,32 | 59,62 | 58,41 | 58,91 | -0,75% | 210,00 |
| 24.09.2024 | 60,68 | 60,84 | 59,22 | 59,35 | -1,93% | 225,00 |
| 23.09.2024 | 59,81 | 60,97 | 59,67 | 60,52 | 1,11% | - |
| 20.09.2024 | 60,60 | 60,77 | 0,00 | 59,86 | -0,91% | 750,00 |
| 19.09.2024 | 60,87 | 61,95 | 60,17 | 60,41 | -0,62% | 100,00 |
| 18.09.2024 | 60,50 | 61,56 | 58,95 | 60,78 | 0,50% | 673,00 |
| 17.09.2024 | 62,30 | 64,45 | 60,00 | 60,48 | -2,77% | - |
| 16.09.2024 | 61,88 | 63,84 | 61,49 | 62,20 | 0,37% | 75,00 |
| 13.09.2024 | 61,18 | 63,55 | 61,18 | 61,97 | 0,67% | - |
| 12.09.2024 | 61,99 | 62,34 | 60,51 | 61,56 | -0,68% | 40,00 |
| 11.09.2024 | 60,93 | 62,20 | 60,13 | 61,98 | 1,72% | 50,00 |
| 10.09.2024 | 59,55 | 61,03 | 59,23 | 60,93 | 2,46% | - |
| 09.09.2024 | 60,27 | 60,97 | 59,33 | 59,47 | -1,32% | - |
| 06.09.2024 | 59,42 | 60,47 | 58,70 | 60,27 | 1,46% | 185,00 |
| 05.09.2024 | 62,20 | 62,34 | 58,50 | 59,40 | -4,72% | 122,00 |
| 04.09.2024 | 62,26 | 63,14 | 61,78 | 62,34 | 0,43% | 40,00 |
| 03.09.2024 | 63,54 | 63,74 | 61,59 | 62,07 | -2,31% | - |
| 02.09.2024 | 63,36 | 64,41 | 63,00 | 63,54 | -0,09% | 25,00 |
| 30.08.2024 | 63,30 | 64,27 | 62,93 | 63,60 | 0,43% | 107,00 |
| 29.08.2024 | 61,74 | 64,42 | 61,36 | 63,32 | 2,33% | 31,00 |
| 28.08.2024 | 62,26 | 63,26 | 61,55 | 61,88 | -0,61% | 20,00 |
| 27.08.2024 | 61,60 | 62,29 | 60,96 | 62,26 | 1,09% | 20,00 |
| 26.08.2024 | 63,16 | 63,72 | 61,50 | 61,59 | -2,49% | 83,00 |
| 23.08.2024 | 64,17 | 64,58 | 62,86 | 63,16 | -1,48% | 13,00 |
| 22.08.2024 | 62,86 | 64,52 | 62,61 | 64,11 | 1,97% | 35,00 |
| 21.08.2024 | 62,59 | 63,05 | 61,98 | 62,87 | 0,39% | - |
| 20.08.2024 | 61,58 | 63,19 | 61,11 | 62,63 | 1,75% | - |
| 19.08.2024 | 62,48 | 62,94 | 61,12 | 61,55 | -1,57% | 49,00 |
| 16.08.2024 | 62,09 | 63,01 | 61,80 | 62,53 | 0,87% | 445,00 |
| 15.08.2024 | 60,39 | 62,15 | 60,21 | 61,99 | 2,65% | 21,00 |
| 14.08.2024 | 60,36 | 60,83 | 59,39 | 60,39 | 0,22% | 20,00 |
| 13.08.2024 | 59,85 | 61,28 | 59,77 | 60,26 | 0,52% | 59,00 |
| 12.08.2024 | 59,20 | 60,01 | 58,80 | 59,95 | 1,27% | - |
| 09.08.2024 | 57,97 | 59,31 | 57,49 | 59,20 | 2,33% | 232,00 |
| 08.08.2024 | 55,91 | 58,31 | 55,51 | 57,85 | 3,47% | 165,00 |
| 07.08.2024 | 56,70 | 58,01 | 55,74 | 55,91 | -1,36% | 209,00 |
| 06.08.2024 | 55,43 | 57,91 | 55,38 | 56,68 | 2,46% | 286,00 |
| 05.08.2024 | 55,75 | 56,64 | 53,32 | 55,32 | -0,75% | 929,00 |