69,880€
1,82%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2025 | 61,57 | 62,97 | 61,23 | 62,60 | 1,70% | - |
| 14.04.2025 | 61,39 | 62,08 | 60,09 | 61,55 | 0,67% | - |
| 11.04.2025 | 60,47 | 61,72 | 59,02 | 61,14 | 0,30% | 17,00 |
| 10.04.2025 | 63,46 | 63,86 | 59,67 | 60,96 | -4,47% | - |
| 09.04.2025 | 59,94 | 64,34 | 59,03 | 63,81 | 4,19% | 252,00 |
| 08.04.2025 | 63,22 | 64,85 | 60,65 | 61,25 | -3,06% | 52,00 |
| 07.04.2025 | 61,76 | 64,86 | 59,60 | 63,18 | -0,33% | 157,00 |
| 04.04.2025 | 66,04 | 66,04 | 62,81 | 63,39 | -4,35% | 470,00 |
| 03.04.2025 | 66,32 | 66,43 | 62,34 | 66,27 | -0,24% | 100,00 |
| 02.04.2025 | 66,50 | 66,68 | 65,49 | 66,43 | -0,17% | - |
| 01.04.2025 | 66,81 | 67,18 | 65,91 | 66,54 | -0,78% | - |
| 31.03.2025 | 65,20 | 67,25 | 64,59 | 67,06 | 3,96% | 250,00 |
| 28.03.2025 | 65,94 | 66,46 | 64,50 | 64,50 | -2,82% | - |
| 27.03.2025 | 66,14 | 66,39 | 65,27 | 66,38 | 0,39% | 217,00 |
| 26.03.2025 | 66,03 | 66,39 | 65,46 | 66,12 | 0,15% | 100,00 |
| 25.03.2025 | 66,05 | 66,84 | 65,49 | 66,02 | -0,06% | - |
| 24.03.2025 | 65,26 | 66,90 | 65,18 | 66,06 | 1,43% | - |
| 21.03.2025 | 65,37 | 65,59 | 64,54 | 65,13 | -0,36% | 200,00 |
| 20.03.2025 | 65,50 | 66,38 | 64,84 | 65,37 | 0,12% | - |
| 19.03.2025 | 64,34 | 65,62 | 64,21 | 65,29 | 1,64% | 300,00 |
| 18.03.2025 | 64,69 | 65,16 | 63,96 | 64,23 | -0,74% | 655,00 |
| 17.03.2025 | 63,33 | 65,04 | 62,89 | 64,71 | 1,60% | - |
| 14.03.2025 | 62,65 | 64,02 | 62,28 | 63,69 | 1,69% | - |
| 13.03.2025 | 62,83 | 63,60 | 62,05 | 62,63 | -0,47% | - |
| 12.03.2025 | 62,67 | 64,95 | 62,55 | 62,93 | 0,28% | 10,00 |
| 11.03.2025 | 63,86 | 63,90 | 62,11 | 62,75 | -0,89% | - |
| 10.03.2025 | 65,01 | 65,01 | 62,94 | 63,32 | -2,36% | 76,00 |
| 07.03.2025 | 66,57 | 66,57 | 63,87 | 64,85 | -2,56% | 41,00 |
| 06.03.2025 | 67,52 | 67,55 | 66,07 | 66,55 | -1,54% | - |
| 05.03.2025 | 67,18 | 67,80 | 66,05 | 67,59 | 0,49% | - |
| 04.03.2025 | 67,26 | 68,69 | 66,40 | 67,26 | -1,28% | 100,00 |
| 03.03.2025 | 69,04 | 69,58 | 67,66 | 68,13 | -1,25% | 150,00 |
| 28.02.2025 | 68,67 | 69,21 | 67,49 | 68,99 | 0,48% | 3,00 |
| 27.02.2025 | 68,76 | 69,79 | 68,46 | 68,66 | 0,05% | - |
| 26.02.2025 | 67,95 | 69,07 | 67,90 | 68,63 | 0,87% | - |
| 25.02.2025 | 69,51 | 69,83 | 67,19 | 68,03 | -2,16% | 34,00 |
| 24.02.2025 | 70,33 | 70,59 | 68,94 | 69,53 | -0,70% | - |
| 21.02.2025 | 70,71 | 71,66 | 70,02 | 70,02 | -1,53% | - |
| 20.02.2025 | 71,85 | 71,86 | 70,69 | 71,11 | -0,77% | - |
| 19.02.2025 | 72,56 | 73,33 | 71,53 | 71,67 | -1,08% | 12,00 |
| 18.02.2025 | 72,88 | 73,38 | 72,35 | 72,45 | -0,60% | 11,00 |
| 17.02.2025 | 72,53 | 72,96 | 72,35 | 72,88 | 0,33% | - |
| 14.02.2025 | 72,62 | 73,06 | 71,98 | 72,64 | 0,08% | 14,00 |
| 13.02.2025 | 72,55 | 73,71 | 71,79 | 72,58 | -0,40% | 103,00 |
| 12.02.2025 | 72,39 | 73,40 | 70,14 | 72,87 | 6,78% | 64,00 |
| 11.02.2025 | 68,98 | 69,03 | 67,97 | 68,25 | -0,94% | - |
| 10.02.2025 | 68,10 | 69,12 | 67,50 | 68,90 | 1,04% | 34,00 |
| 07.02.2025 | 68,37 | 69,34 | 68,06 | 68,19 | -0,18% | - |
| 06.02.2025 | 69,31 | 69,89 | 68,10 | 68,31 | -1,42% | - |
| 05.02.2025 | 68,73 | 69,49 | 68,28 | 69,29 | 0,88% | - |
| 04.02.2025 | 69,56 | 69,56 | 68,19 | 68,69 | -1,05% | - |
| 03.02.2025 | 69,45 | 70,47 | 69,07 | 69,42 | -0,55% | - |
| 31.01.2025 | 70,60 | 70,87 | 69,80 | 69,80 | -0,68% | 50,00 |
| 30.01.2025 | 68,42 | 70,86 | 68,42 | 70,28 | 2,76% | - |
| 29.01.2025 | 69,57 | 70,15 | 68,35 | 68,39 | -1,63% | 100,00 |
| 28.01.2025 | 66,08 | 69,76 | 66,06 | 69,53 | 5,36% | 50,00 |
| 27.01.2025 | 65,68 | 66,17 | 64,98 | 65,99 | 0,40% | 212,00 |
| 24.01.2025 | 66,18 | 66,22 | 65,36 | 65,73 | -0,70% | 19,00 |
| 23.01.2025 | 66,32 | 67,96 | 65,75 | 66,19 | -0,10% | 100,00 |
| 22.01.2025 | 67,75 | 67,75 | 65,54 | 66,25 | -1,30% | 119,00 |
| 21.01.2025 | 66,78 | 67,99 | 66,41 | 67,13 | 0,52% | - |
| 20.01.2025 | 67,73 | 67,89 | 66,53 | 66,78 | -1,61% | 18,00 |
| 17.01.2025 | 67,57 | 68,49 | 67,30 | 67,88 | 0,11% | - |
| 16.01.2025 | 68,65 | 68,67 | 66,13 | 67,80 | -0,62% | 25,00 |
| 15.01.2025 | 68,92 | 69,88 | 68,23 | 68,23 | -1,04% | 350,00 |
| 14.01.2025 | 69,40 | 69,84 | 68,57 | 68,95 | -1,09% | - |
| 13.01.2025 | 71,42 | 71,80 | 67,95 | 69,71 | -2,75% | 230,00 |
| 10.01.2025 | 71,80 | 72,27 | 71,21 | 71,68 | -0,17% | 17,00 |
| 09.01.2025 | 72,27 | 72,59 | 71,55 | 71,80 | -0,15% | - |
| 08.01.2025 | 71,20 | 72,52 | 71,05 | 71,91 | 0,91% | 100,00 |
| 07.01.2025 | 70,52 | 71,89 | 69,80 | 71,26 | 0,63% | - |
| 06.01.2025 | 72,04 | 72,04 | 70,45 | 70,82 | -1,32% | - |
| 03.01.2025 | 70,50 | 71,79 | 70,09 | 71,77 | 1,34% | 140,00 |
| 02.01.2025 | 72,37 | 72,38 | 70,13 | 70,82 | -1,69% | 300,00 |
| 30.12.2024 | 72,59 | 72,72 | 72,02 | 72,03 | -0,71% | 4,00 |
| 27.12.2024 | 71,44 | 73,13 | 71,44 | 72,55 | 1,55% | - |
| 23.12.2024 | 71,92 | 72,46 | 70,69 | 71,44 | -0,29% | - |
| 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% | - |