75,610€
-0,24%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 75,84 | 76,69 | 75,37 | 75,62 | -0,22% | 203,00 |
| 01.10.2026 | 76,54 | 76,92 | 75,28 | 75,79 | -0,56% | 210,00 |
| 30.09.2026 | 77,82 | 78,08 | 75,52 | 76,22 | -1,88% | 1.333,00 |
| 29.09.2026 | 76,32 | 77,79 | 75,89 | 77,68 | 1,70% | 53,00 |
| 28.09.2026 | 75,58 | 76,78 | 75,40 | 76,38 | 0,86% | 96,00 |
| 25.09.2026 | 75,37 | 76,42 | 74,53 | 75,73 | 0,40% | - |
| 24.09.2026 | 75,97 | 76,59 | 75,27 | 75,43 | -1,13% | 17,00 |
| 23.09.2026 | 77,78 | 78,03 | 75,60 | 76,29 | -1,64% | 1.026,00 |
| 22.09.2026 | 76,96 | 78,41 | 76,91 | 77,57 | 0,71% | 339,00 |
| 21.09.2026 | 77,20 | 77,48 | 76,37 | 77,02 | 0,23% | 94,00 |
| 18.09.2026 | 76,94 | 77,45 | 76,29 | 76,85 | -0,09% | 14,00 |
| 17.09.2026 | 78,05 | 78,26 | 76,70 | 76,92 | -1,22% | 2.142,00 |
| 16.09.2026 | 74,37 | 77,95 | 74,06 | 77,87 | 4,81% | 1.186,00 |
| 15.09.2026 | 73,84 | 74,53 | 73,17 | 74,29 | 0,27% | 163,00 |
| 14.09.2026 | 72,71 | 74,79 | 72,68 | 74,09 | 1,86% | 1.121,00 |
| 11.09.2026 | 74,74 | 75,51 | 72,26 | 72,74 | -2,65% | 96,00 |
| 10.09.2026 | 74,15 | 75,06 | 73,49 | 74,72 | 0,85% | 505,00 |
| 09.09.2026 | 74,60 | 74,72 | 73,74 | 74,09 | -0,71% | 106,00 |
| 08.09.2026 | 77,11 | 77,34 | 74,31 | 74,62 | -2,90% | 262,00 |
| 07.09.2026 | 77,11 | 77,11 | 76,77 | 76,85 | -0,72% | 13,00 |
| 04.09.2026 | 77,19 | 77,59 | 76,04 | 77,40 | 0,31% | 1.120,00 |
| 03.09.2026 | 78,44 | 78,75 | 76,85 | 77,16 | -1,55% | 15,00 |
| 02.09.2026 | 78,33 | 79,67 | 78,15 | 78,38 | 0,06% | 543,00 |
| 01.09.2026 | 78,21 | 80,05 | 77,74 | 78,33 | 0,19% | 619,00 |
| 31.08.2026 | 77,71 | 78,70 | 76,99 | 78,18 | 0,38% | 378,00 |
| 28.08.2026 | 77,19 | 77,96 | 77,09 | 77,89 | 0,86% | 5.440,00 |
| 27.08.2026 | 78,03 | 78,52 | 77,13 | 77,22 | -0,99% | 1.114,00 |
| 26.08.2026 | 77,82 | 79,01 | 77,27 | 77,99 | 0,22% | 99,00 |
| 25.08.2026 | 77,73 | 78,15 | 76,84 | 77,82 | 0,21% | 311,00 |
| 24.08.2026 | 76,86 | 78,13 | 76,23 | 77,65 | 1,05% | 1.800,00 |
| 21.08.2026 | 76,91 | 77,40 | 76,17 | 76,84 | -0,13% | 1.029,00 |
| 20.08.2026 | 78,63 | 78,63 | 76,90 | 76,94 | -2,68% | 28,00 |
| 19.08.2026 | 78,45 | 79,94 | 78,31 | 79,06 | 11,39% | 321,00 |
| 05.05.2026 | 71,32 | 71,66 | 69,63 | 70,98 | -0,36% | 684,00 |
| 04.05.2026 | 71,45 | 72,31 | 71,09 | 71,23 | -0,01% | 189,00 |
| 30.04.2026 | 69,44 | 71,29 | 69,00 | 71,24 | 2,53% | 290,00 |
| 29.04.2026 | 70,45 | 70,45 | 69,08 | 69,48 | -1,09% | 360,00 |
| 28.04.2026 | 71,43 | 72,56 | 69,60 | 70,25 | -1,31% | 200,00 |
| 27.04.2026 | 71,81 | 72,28 | 70,87 | 71,18 | -0,91% | 1.515,00 |
| 24.04.2026 | 70,46 | 72,36 | 69,35 | 71,84 | 5,10% | 2.901,00 |
| 23.04.2026 | 69,26 | 70,05 | 67,87 | 68,35 | -1,79% | 198,00 |
| 22.04.2026 | 68,19 | 69,69 | 68,13 | 69,60 | 2,28% | 349,00 |
| 21.04.2026 | 69,40 | 69,65 | 67,59 | 68,05 | -1,58% | 93,00 |
| 20.04.2026 | 68,39 | 69,99 | 68,23 | 69,14 | 0,38% | 64,00 |
| 17.04.2026 | 67,23 | 69,12 | 66,69 | 68,87 | 2,70% | - |
| 16.04.2026 | 66,34 | 67,20 | 65,69 | 67,06 | 1,21% | 291,00 |
| 15.04.2026 | 66,45 | 66,97 | 65,40 | 66,26 | -0,08% | 3.004,00 |
| 14.04.2026 | 66,40 | 66,82 | 65,62 | 66,32 | -0,15% | 164,00 |
| 13.04.2026 | 66,68 | 66,97 | 65,94 | 66,42 | 0,10% | 131,00 |
| 10.04.2026 | 67,65 | 67,78 | 66,09 | 66,35 | -1,91% | 1.100,00 |
| 09.04.2026 | 70,14 | 70,14 | 67,58 | 67,65 | -3,41% | 542,00 |
| 08.04.2026 | 70,86 | 71,06 | 69,64 | 70,04 | 0,42% | 1.361,00 |
| 07.04.2026 | 70,27 | 70,55 | 69,36 | 69,74 | -0,86% | 227,00 |
| 02.04.2026 | 69,51 | 70,75 | 68,98 | 70,35 | 0,27% | 58,00 |
| 01.04.2026 | 69,50 | 70,87 | 68,99 | 70,16 | 1,27% | 492,00 |
| 31.03.2026 | 70,01 | 70,02 | 67,43 | 69,28 | -0,14% | 718,00 |
| 30.03.2026 | 68,55 | 70,36 | 68,38 | 69,38 | 0,75% | 15,00 |
| 27.03.2026 | 71,41 | 71,45 | 68,27 | 68,86 | -3,42% | 601,00 |
| 26.03.2026 | 71,23 | 72,60 | 71,04 | 71,30 | -0,30% | 520,00 |
| 25.03.2026 | 70,72 | 71,73 | 70,27 | 71,51 | 1,22% | 530,00 |
| 24.03.2026 | 70,72 | 71,03 | 69,64 | 70,65 | -0,02% | - |
| 23.03.2026 | 70,28 | 72,75 | 70,19 | 70,67 | -1,21% | 2.397,00 |
| 20.03.2026 | 71,13 | 71,83 | 70,85 | 71,53 | 0,33% | 273,00 |
| 19.03.2026 | 72,14 | 72,62 | 71,16 | 71,30 | -0,90% | 500,00 |
| 18.03.2026 | 73,05 | 73,47 | 71,91 | 71,94 | -1,51% | 687,00 |
| 17.03.2026 | 72,50 | 73,78 | 72,32 | 73,05 | 0,62% | 364,00 |
| 16.03.2026 | 72,15 | 73,27 | 71,43 | 72,60 | 1,44% | 287,00 |
| 13.03.2026 | 73,61 | 74,09 | 71,13 | 71,57 | -2,73% | 690,00 |
| 12.03.2026 | 73,30 | 74,16 | 72,26 | 73,57 | 0,18% | 3.173,00 |
| 11.03.2026 | 73,92 | 74,25 | 72,34 | 73,44 | -0,73% | 968,00 |
| 10.03.2026 | 72,43 | 74,22 | 72,03 | 73,98 | 2,17% | 2.664,00 |
| 09.03.2026 | 69,72 | 72,61 | 69,09 | 72,41 | 3,10% | 2.019,00 |
| 06.03.2026 | 72,29 | 72,35 | 69,56 | 70,23 | -2,72% | 383,00 |
| 05.03.2026 | 73,36 | 73,46 | 71,66 | 72,19 | -1,51% | 894,00 |
| 04.03.2026 | 72,47 | 73,69 | 72,13 | 73,30 | -0,05% | 1.709,00 |
| 03.03.2026 | 74,24 | 74,72 | 72,42 | 73,34 | -1,62% | 2.025,00 |
| 02.03.2026 | 72,95 | 74,69 | 72,61 | 74,55 | 1,96% | 350,00 |
| 27.02.2026 | 72,65 | 73,56 | 72,03 | 73,12 | 0,62% | 733,00 |
| 26.02.2026 | 70,57 | 72,80 | 70,09 | 72,67 | 2,72% | 674,00 |
| 25.02.2026 | 69,83 | 71,23 | 69,78 | 70,75 | 1,12% | 522,00 |
| 24.02.2026 | 70,14 | 70,45 | 68,93 | 69,96 | -0,09% | 514,00 |
| 23.02.2026 | 67,18 | 70,19 | 67,18 | 70,02 | 3,39% | 370,00 |
| 20.02.2026 | 67,25 | 67,82 | 66,30 | 67,73 | 1,10% | 3.976,00 |
| 19.02.2026 | 67,04 | 67,18 | 66,01 | 66,99 | -0,01% | 208,00 |
| 18.02.2026 | 66,35 | 67,11 | 65,86 | 67,00 | 1,25% | 869,00 |
| 17.02.2026 | 63,92 | 68,06 | 63,90 | 66,17 | 3,35% | 579,00 |
| 16.02.2026 | 64,55 | 64,87 | 64,01 | 64,03 | 0,23% | 2.553,00 |
| 13.02.2026 | 64,42 | 65,33 | 63,62 | 63,88 | -0,93% | 967,00 |
| 12.02.2026 | 66,41 | 66,96 | 64,06 | 64,48 | -3,57% | 322,00 |
| 11.02.2026 | 66,61 | 67,22 | 63,16 | 66,87 | 0,70% | 5.201,00 |
| 10.02.2026 | 64,48 | 68,01 | 64,32 | 66,40 | 3,14% | 4.336,00 |
| 09.02.2026 | 66,47 | 66,47 | 64,23 | 64,38 | -3,28% | 1.227,00 |
| 06.02.2026 | 66,10 | 66,91 | 65,52 | 66,57 | 0,44% | 1.157,00 |
| 05.02.2026 | 67,64 | 68,30 | 65,68 | 66,28 | -2,12% | 781,00 |
| 04.02.2026 | 69,53 | 69,76 | 67,45 | 67,71 | -2,50% | 785,00 |
| 03.02.2026 | 70,06 | 70,90 | 69,38 | 69,45 | -0,93% | 832,00 |
| 02.02.2026 | 68,17 | 70,31 | 67,95 | 70,10 | 2,13% | 365,00 |
| 30.01.2026 | 68,11 | 69,35 | 67,80 | 68,64 | 0,84% | 361,00 |
| 29.01.2026 | 68,36 | 68,74 | 67,27 | 68,07 | -0,66% | 84,00 |
| 28.01.2026 | 69,82 | 69,99 | 68,40 | 68,52 | -1,30% | 1.128,00 |