77,160€
3,02%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 75,04 | 77,12 | 74,83 | 77,12 | 2,96% | - |
| 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% | - |
| 25.06.2026 | 78,94 | 80,60 | 78,68 | 78,89 | -0,03% | 2,00 |
| 24.06.2026 | 77,05 | 80,18 | 76,18 | 78,91 | 3,42% | - |
| 23.06.2026 | 75,45 | 76,43 | 74,78 | 76,30 | 1,81% | - |
| 22.06.2026 | 75,97 | 76,35 | 74,68 | 74,94 | -1,49% | - |
| 19.06.2026 | 76,77 | 76,77 | 75,57 | 76,07 | 0,00% | - |
| 18.06.2026 | 75,09 | 76,56 | 75,09 | 76,07 | 0,54% | - |
| 17.06.2026 | 76,33 | 76,89 | 75,46 | 75,66 | -0,79% | - |
| 16.06.2026 | 75,87 | 77,67 | 75,22 | 76,26 | 3,08% | - |
| 15.06.2026 | 73,45 | 74,12 | 72,87 | 73,98 | 0,54% | 14,00 |
| 12.06.2026 | 74,00 | 74,86 | 71,89 | 73,58 | -1,42% | - |
| 11.06.2026 | 74,53 | 75,50 | 74,37 | 74,64 | 0,69% | - |
| 10.06.2026 | 76,27 | 76,27 | 73,83 | 74,13 | -2,07% | - |
| 09.06.2026 | 74,48 | 76,12 | 74,27 | 75,70 | 1,54% | - |
| 08.06.2026 | 74,40 | 75,22 | 73,47 | 74,55 | 1,10% | 2,00 |
| 05.06.2026 | 75,47 | 77,22 | 73,53 | 73,74 | -1,88% | - |
| 04.06.2026 | 74,14 | 76,01 | 74,04 | 75,15 | 1,33% | 100,00 |
| 03.06.2026 | 75,17 | 76,10 | 73,97 | 74,16 | -2,10% | - |
| 02.06.2026 | 75,85 | 76,14 | 73,25 | 75,75 | -0,67% | - |
| 01.06.2026 | 74,21 | 76,64 | 73,84 | 76,26 | 2,85% | - |
| 29.05.2026 | 74,49 | 75,38 | 73,55 | 74,15 | 0,14% | - |
| 28.05.2026 | 74,41 | 75,50 | 73,69 | 74,05 | -0,47% | - |
| 27.05.2026 | 75,46 | 75,76 | 73,64 | 74,40 | -1,38% | - |
| 26.05.2026 | 74,08 | 75,60 | 73,00 | 75,44 | 1,90% | 19,00 |
| 25.05.2026 | 74,12 | 74,41 | 73,43 | 74,03 | 0,26% | - |
| 22.05.2026 | 71,62 | 73,87 | 71,19 | 73,84 | 2,94% | 67,00 |
| 21.05.2026 | 71,37 | 71,81 | 70,73 | 71,73 | 0,83% | - |
| 20.05.2026 | 70,79 | 72,00 | 70,17 | 71,14 | 0,18% | - |
| 19.05.2026 | 70,69 | 71,23 | 69,77 | 71,01 | 0,38% | - |
| 18.05.2026 | 70,00 | 71,05 | 69,06 | 70,74 | 1,04% | 7,00 |
| 15.05.2026 | 69,71 | 70,75 | 69,32 | 70,01 | 0,16% | - |
| 14.05.2026 | 69,57 | 70,16 | 68,73 | 69,90 | 0,92% | - |
| 13.05.2026 | 67,92 | 69,80 | 67,53 | 69,26 | 2,41% | 99,00 |
| 12.05.2026 | 66,20 | 68,17 | 65,24 | 67,63 | 3,11% | 200,00 |
| 11.05.2026 | 67,78 | 68,18 | 64,95 | 65,59 | -2,61% | 2,00 |
| 08.05.2026 | 70,59 | 70,67 | 67,25 | 67,35 | -4,59% | - |
| 07.05.2026 | 70,82 | 71,70 | 70,48 | 70,59 | -0,44% | - |
| 06.05.2026 | 70,91 | 71,22 | 69,24 | 70,90 | 0,31% | - |
| 05.05.2026 | 71,27 | 71,88 | 69,62 | 70,68 | -0,69% | 15,00 |
| 04.05.2026 | 71,67 | 72,31 | 71,10 | 71,17 | 0,84% | 44,00 |
| 30.04.2026 | 68,91 | 71,29 | 68,91 | 70,58 | 1,42% | 122,00 |
| 29.04.2026 | 70,04 | 70,48 | 69,08 | 69,59 | -0,44% | - |
| 28.04.2026 | 71,21 | 72,58 | 69,59 | 69,90 | -3,17% | 20,00 |
| 27.04.2026 | 71,79 | 72,37 | 70,86 | 72,19 | 0,94% | - |
| 24.04.2026 | 70,42 | 72,36 | 68,27 | 71,52 | 4,79% | 380,00 |
| 23.04.2026 | 69,68 | 70,06 | 67,87 | 68,25 | -1,71% | 100,00 |
| 22.04.2026 | 67,87 | 69,63 | 67,87 | 69,44 | 2,01% | 4,00 |
| 21.04.2026 | 68,91 | 70,53 | 67,58 | 68,07 | -1,90% | - |
| 20.04.2026 | 68,70 | 69,99 | 68,20 | 69,39 | 0,70% | 200,00 |
| 17.04.2026 | 66,96 | 69,13 | 66,63 | 68,91 | 3,10% | - |
| 16.04.2026 | 66,24 | 67,10 | 65,70 | 66,84 | 1,26% | 2,00 |
| 15.04.2026 | 66,48 | 66,97 | 65,39 | 66,01 | 0,06% | 686,00 |
| 14.04.2026 | 66,44 | 66,82 | 65,62 | 65,97 | -0,56% | 80,00 |
| 13.04.2026 | 66,74 | 67,25 | 65,94 | 66,34 | 0,02% | 25,00 |
| 10.04.2026 | 67,66 | 68,17 | 66,09 | 66,33 | -1,99% | 200,00 |
| 09.04.2026 | 69,96 | 70,10 | 67,62 | 67,68 | -3,78% | - |
| 08.04.2026 | 69,74 | 71,12 | 69,24 | 70,34 | 0,70% | - |
| 07.04.2026 | 70,63 | 70,83 | 69,36 | 69,85 | -0,09% | - |
| 02.04.2026 | 70,12 | 70,75 | 68,99 | 69,92 | -0,46% | - |
| 01.04.2026 | 69,26 | 70,88 | 68,86 | 70,24 | 1,50% | 2.001,00 |
| 31.03.2026 | 69,38 | 69,97 | 67,43 | 69,21 | -0,15% | - |
| 30.03.2026 | 68,94 | 70,36 | 67,00 | 69,31 | 1,00% | 40,00 |
| 27.03.2026 | 71,18 | 71,55 | 68,26 | 68,63 | -3,72% | 137,00 |
| 26.03.2026 | 71,20 | 72,62 | 70,99 | 71,28 | -0,22% | - |
| 25.03.2026 | 70,42 | 71,60 | 70,28 | 71,43 | 1,23% | - |
| 24.03.2026 | 70,64 | 71,04 | 69,67 | 70,56 | -0,16% | - |
| 23.03.2026 | 71,61 | 72,54 | 69,32 | 70,67 | -0,83% | 54,00 |
| 20.03.2026 | 71,32 | 71,84 | 70,83 | 71,27 | -0,13% | - |
| 19.03.2026 | 72,17 | 72,64 | 71,25 | 71,36 | -1,01% | - |
| 18.03.2026 | 72,97 | 73,48 | 72,08 | 72,08 | -1,37% | 1,00 |
| 17.03.2026 | 72,61 | 73,79 | 72,30 | 73,08 | 0,77% | 200,00 |
| 16.03.2026 | 71,66 | 73,27 | 71,43 | 72,52 | 1,14% | - |
| 13.03.2026 | 73,50 | 74,11 | 71,11 | 71,71 | -2,16% | - |
| 12.03.2026 | 73,52 | 74,18 | 72,27 | 73,29 | -0,42% | - |