96,190€
0,66%
Echtzeit-Aktienkurs Edwards Lifesciences Corp
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 95,53 | 96,56 | 94,79 | 95,28 | -0,29% | - |
| 11.11.2026 | 93,16 | 95,56 | 92,79 | 95,56 | 2,57% | 4,00 |
| 10.11.2026 | 93,02 | 93,67 | 91,66 | 93,17 | -0,29% | - |
| 09.11.2026 | 92,09 | 93,85 | 91,24 | 93,44 | 2,11% | 13,00 |
| 06.11.2026 | 89,43 | 92,60 | 88,70 | 91,51 | 1,25% | 5,00 |
| 05.11.2026 | 90,52 | 93,17 | 89,73 | 90,38 | 1,85% | 44,00 |
| 04.11.2026 | 85,01 | 89,37 | 84,44 | 88,74 | 4,07% | 50,00 |
| 03.11.2026 | 83,37 | 85,83 | 82,48 | 85,27 | 2,23% | 33,00 |
| 02.11.2026 | 82,47 | 85,39 | 78,65 | 83,41 | 1,20% | - |
| 30.10.2026 | 84,53 | 85,28 | 82,24 | 82,42 | -2,81% | 1,00 |
| 29.10.2026 | 82,28 | 85,22 | 81,99 | 84,80 | 3,05% | - |
| 28.10.2026 | 81,65 | 82,67 | 81,00 | 82,29 | 0,60% | - |
| 27.10.2026 | 81,17 | 81,88 | 80,58 | 81,80 | 0,79% | 200,00 |
| 26.10.2026 | 79,60 | 81,18 | 78,84 | 81,16 | 1,81% | - |
| 23.10.2026 | 80,08 | 81,16 | 79,50 | 79,72 | -0,29% | - |
| 22.10.2026 | 78,70 | 80,13 | 78,08 | 79,95 | 1,90% | 179,00 |
| 21.10.2026 | 78,31 | 79,48 | 77,64 | 78,46 | -0,01% | 180,00 |
| 20.10.2026 | 77,78 | 78,62 | 77,56 | 78,47 | 0,76% | 5,00 |
| 19.10.2026 | 77,52 | 78,24 | 76,91 | 77,88 | 1,21% | - |
| 16.10.2026 | 78,89 | 78,89 | 76,65 | 76,95 | -2,12% | - |
| 15.10.2026 | 77,29 | 78,81 | 76,30 | 78,62 | 1,43% | 3,00 |
| 14.10.2026 | 76,25 | 77,68 | 76,10 | 77,51 | 1,49% | 100,00 |
| 13.10.2026 | 77,39 | 77,96 | 76,19 | 76,37 | -0,65% | - |
| 12.10.2026 | 76,31 | 77,06 | 75,92 | 76,87 | 1,00% | 21,00 |
| 09.10.2026 | 75,14 | 76,30 | 74,35 | 76,11 | 1,56% | - |
| 08.10.2026 | 76,59 | 76,68 | 73,63 | 74,94 | -1,94% | - |
| 07.10.2026 | 76,91 | 78,12 | 76,39 | 76,42 | -0,01% | 2,00 |
| 06.10.2026 | 77,74 | 78,14 | 76,35 | 76,43 | -1,80% | - |
| 05.10.2026 | 75,69 | 78,06 | 75,69 | 77,83 | 2,72% | 47,00 |
| 02.10.2026 | 76,48 | 76,72 | 75,35 | 75,77 | 0,00% | 8,00 |
| 01.10.2026 | 78,03 | 78,03 | 75,28 | 75,77 | -0,59% | - |
| 30.09.2026 | 77,55 | 78,01 | 75,49 | 76,22 | -1,89% | - |
| 29.09.2026 | 76,39 | 77,77 | 75,88 | 77,69 | 1,74% | - |
| 28.09.2026 | 74,87 | 76,78 | 74,87 | 76,36 | 0,58% | - |
| 25.09.2026 | 75,57 | 76,43 | 74,51 | 75,92 | 0,44% | - |
| 24.09.2026 | 76,23 | 76,61 | 75,57 | 75,59 | -0,46% | 250,00 |
| 23.09.2026 | 77,59 | 78,15 | 75,61 | 75,94 | -2,63% | - |
| 22.09.2026 | 76,98 | 78,41 | 76,91 | 77,99 | 1,27% | - |
| 21.09.2026 | 77,19 | 77,53 | 75,99 | 77,01 | 0,18% | - |
| 18.09.2026 | 76,96 | 77,48 | 76,34 | 76,87 | -0,08% | - |
| 17.09.2026 | 77,87 | 78,48 | 76,71 | 76,93 | -1,16% | - |
| 16.09.2026 | 74,26 | 77,96 | 73,77 | 77,83 | 4,78% | - |
| 15.09.2026 | 74,08 | 74,52 | 73,14 | 74,28 | 0,08% | - |
| 14.09.2026 | 72,58 | 74,78 | 72,58 | 74,22 | 1,55% | - |
| 11.09.2026 | 74,77 | 76,07 | 72,28 | 73,09 | -2,05% | - |
| 10.09.2026 | 73,93 | 75,07 | 73,48 | 74,62 | 0,99% | - |
| 09.09.2026 | 74,54 | 74,72 | 73,72 | 73,89 | -1,49% | - |
| 08.09.2026 | 76,84 | 77,33 | 74,29 | 75,01 | -2,52% | 3,00 |
| 07.09.2026 | 77,43 | 77,43 | 76,88 | 76,95 | -0,71% | - |
| 04.09.2026 | 77,26 | 77,60 | 76,04 | 77,50 | 0,23% | 2,00 |
| 03.09.2026 | 78,38 | 78,72 | 76,86 | 77,32 | -1,44% | - |
| 02.09.2026 | 78,28 | 79,66 | 78,18 | 78,45 | 0,41% | - |
| 01.09.2026 | 78,20 | 80,07 | 77,73 | 78,13 | -0,09% | 15,00 |
| 31.08.2026 | 77,97 | 78,70 | 76,98 | 78,20 | 0,51% | 351,00 |
| 28.08.2026 | 77,24 | 77,97 | 77,10 | 77,80 | 0,53% | - |
| 27.08.2026 | 77,90 | 78,51 | 77,11 | 77,39 | -0,79% | - |
| 26.08.2026 | 77,83 | 79,01 | 77,27 | 78,01 | 0,00% | - |
| 25.08.2026 | 77,63 | 78,17 | 76,83 | 78,01 | 0,31% | 30,00 |
| 24.08.2026 | 76,88 | 78,13 | 76,16 | 77,77 | 1,09% | - |
| 21.08.2026 | 76,94 | 77,47 | 76,26 | 76,93 | -0,59% | 1,00 |
| 20.08.2026 | 79,18 | 79,18 | 77,08 | 77,39 | -2,12% | - |
| 19.08.2026 | 78,60 | 79,93 | 78,07 | 79,07 | 0,30% | 245,00 |
| 18.08.2026 | 78,45 | 79,19 | 78,22 | 78,83 | 0,51% | - |
| 17.08.2026 | 79,09 | 79,09 | 78,04 | 78,43 | -0,91% | 10,00 |
| 14.08.2026 | 80,28 | 80,41 | 79,13 | 79,15 | -1,35% | 30,00 |
| 13.08.2026 | 80,75 | 81,21 | 80,08 | 80,23 | -0,78% | - |
| 12.08.2026 | 81,14 | 81,35 | 79,48 | 80,86 | -0,35% | 3,00 |
| 11.08.2026 | 80,46 | 81,36 | 79,63 | 81,14 | 1,87% | 1,00 |
| 10.08.2026 | 77,80 | 80,41 | 77,00 | 79,65 | 2,81% | 7,00 |
| 07.08.2026 | 77,62 | 78,20 | 76,73 | 77,47 | 0,04% | - |
| 06.08.2026 | 77,04 | 77,57 | 76,23 | 77,44 | 0,58% | - |
| 05.08.2026 | 77,78 | 78,83 | 75,72 | 76,99 | -1,09% | 20,00 |
| 04.08.2026 | 77,34 | 77,89 | 76,54 | 77,84 | 1,16% | - |
| 03.08.2026 | 75,04 | 77,28 | 74,83 | 76,95 | 2,74% | - |
| 31.07.2026 | 75,40 | 76,96 | 74,13 | 74,90 | -0,69% | 15,00 |
| 30.07.2026 | 74,79 | 75,58 | 73,82 | 75,42 | 0,87% | 3,00 |
| 29.07.2026 | 73,41 | 75,25 | 72,95 | 74,77 | 2,19% | - |
| 28.07.2026 | 73,05 | 75,20 | 72,93 | 73,17 | -0,01% | - |
| 27.07.2026 | 72,52 | 73,85 | 71,38 | 73,18 | 0,38% | - |
| 24.07.2026 | 76,88 | 78,90 | 72,88 | 72,90 | -0,38% | - |
| 23.07.2026 | 73,94 | 74,99 | 72,97 | 73,18 | -0,96% | - |
| 22.07.2026 | 74,40 | 74,75 | 73,02 | 73,89 | 0,41% | 2,00 |
| 21.07.2026 | 74,66 | 74,82 | 72,94 | 73,59 | -1,14% | - |
| 20.07.2026 | 74,93 | 75,54 | 74,36 | 74,44 | -0,75% | - |
| 17.07.2026 | 76,15 | 77,38 | 74,60 | 75,00 | -2,60% | 50,00 |
| 16.07.2026 | 76,21 | 78,12 | 75,56 | 77,00 | 0,81% | - |
| 15.07.2026 | 78,71 | 78,87 | 75,95 | 76,38 | -3,21% | - |
| 14.07.2026 | 80,73 | 80,73 | 77,16 | 78,91 | -2,50% | 1,00 |
| 13.07.2026 | 80,77 | 81,52 | 80,41 | 80,93 | 0,80% | - |
| 10.07.2026 | 79,94 | 80,58 | 79,38 | 80,29 | 0,40% | - |
| 09.07.2026 | 81,98 | 82,27 | 79,61 | 79,97 | -2,25% | - |
| 08.07.2026 | 83,88 | 83,88 | 81,62 | 81,81 | -1,54% | 1,00 |
| 07.07.2026 | 83,19 | 83,92 | 82,45 | 83,09 | -0,07% | - |
| 06.07.2026 | 82,08 | 83,52 | 81,31 | 83,15 | 0,90% | 223,00 |
| 03.07.2026 | 82,53 | 82,62 | 81,99 | 82,41 | -0,17% | 50,00 |
| 02.07.2026 | 80,85 | 82,61 | 80,13 | 82,55 | 1,91% | - |
| 01.07.2026 | 79,20 | 81,18 | 78,89 | 81,00 | 2,41% | - |
| 30.06.2026 | 79,76 | 80,59 | 78,70 | 79,09 | -1,09% | - |
| 29.06.2026 | 80,41 | 81,34 | 79,68 | 79,96 | 0,09% | - |
| 26.06.2026 | 78,93 | 81,02 | 77,64 | 79,89 | 1,27% | - |