71,815€
0,30%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 71,45 | 71,60 | 71,30 | 71,60 | -1,12% | 54,00 |
| 05.11.2025 | 73,35 | 73,35 | 72,41 | 72,41 | -1,36% | 15,00 |
| 04.11.2025 | 72,24 | 73,66 | 72,24 | 73,41 | 2,44% | 325,00 |
| 03.11.2025 | 72,05 | 72,33 | 70,74 | 71,66 | -1,17% | 909,00 |
| 31.10.2025 | 72,90 | 73,70 | 71,89 | 72,51 | 0,57% | 520,00 |
| 30.10.2025 | 72,30 | 72,30 | 72,10 | 72,10 | 1,41% | 184,00 |
| 29.10.2025 | 71,33 | 72,80 | 70,61 | 71,10 | 1,41% | 1.877,00 |
| 28.10.2025 | 70,17 | 71,03 | 70,11 | 70,11 | 7,22% | 645,00 |
| 27.10.2025 | 65,30 | 65,39 | 65,06 | 65,39 | -0,79% | 73,00 |
| 24.10.2025 | 65,81 | 65,91 | 65,45 | 65,91 | 0,08% | 222,00 |
| 23.10.2025 | 67,11 | 67,11 | 65,86 | 65,86 | -1,88% | 46,00 |
| 22.10.2025 | 66,13 | 67,12 | 66,13 | 67,12 | 2,94% | 20,00 |
| 21.10.2025 | 64,45 | 65,20 | 64,45 | 65,20 | 2,03% | 9,00 |
| 20.10.2025 | 64,12 | 64,15 | 63,90 | 63,90 | 1,28% | 202,00 |
| 17.10.2025 | 62,00 | 63,09 | 62,00 | 63,09 | 0,90% | 155,00 |
| 16.10.2025 | 63,02 | 63,02 | 62,53 | 62,53 | -0,87% | 100,00 |
| 15.10.2025 | 63,50 | 63,50 | 63,08 | 63,08 | 0,35% | 2,00 |
| 14.10.2025 | 62,28 | 63,20 | 62,25 | 62,86 | -1,15% | 1.109,00 |
| 13.10.2025 | 63,75 | 63,75 | 63,17 | 63,59 | -0,41% | 9,00 |
| 10.10.2025 | 63,85 | 63,85 | 63,85 | 63,85 | -1,80% | - |
| 09.10.2025 | 65,02 | 65,02 | 65,02 | 65,02 | 0,29% | - |
| 08.10.2025 | 66,01 | 66,01 | 64,07 | 64,83 | -1,77% | 259,00 |
| 07.10.2025 | 65,93 | 67,03 | 65,88 | 66,00 | -0,02% | 2.072,00 |
| 06.10.2025 | 66,29 | 66,29 | 66,01 | 66,01 | 0,66% | 57,00 |
| 03.10.2025 | 65,18 | 65,58 | 65,18 | 65,58 | 0,77% | 12,00 |
| 02.10.2025 | 64,20 | 65,08 | 64,20 | 65,08 | 1,80% | 100,00 |
| 01.10.2025 | 66,11 | 66,46 | 63,93 | 63,93 | -3,14% | 117,00 |
| 30.09.2025 | 65,70 | 66,00 | 65,70 | 66,00 | 1,01% | 9,00 |
| 29.09.2025 | 64,70 | 65,34 | 64,70 | 65,34 | 0,43% | 110,00 |
| 26.09.2025 | 65,07 | 65,07 | 65,06 | 65,06 | 1,75% | 222,00 |
| 25.09.2025 | 63,53 | 63,94 | 63,53 | 63,94 | 0,16% | 102,00 |
| 24.09.2025 | 63,84 | 63,84 | 63,84 | 63,84 | 0,46% | - |
| 23.09.2025 | 63,50 | 63,55 | 63,50 | 63,55 | 0,94% | 228,00 |
| 22.09.2025 | 62,82 | 62,96 | 62,70 | 62,96 | -0,29% | 668,00 |
| 19.09.2025 | 63,49 | 63,49 | 63,07 | 63,14 | 1,09% | 163,00 |
| 18.09.2025 | 62,46 | 62,46 | 62,46 | 62,46 | -1,89% | 15,00 |
| 17.09.2025 | 62,90 | 63,66 | 62,90 | 63,66 | -0,08% | 1,00 |
| 16.09.2025 | 63,68 | 64,03 | 63,65 | 63,71 | -3,19% | 340,00 |
| 15.09.2025 | 66,90 | 66,90 | 65,81 | 65,81 | 0,55% | 410,00 |
| 12.09.2025 | 66,00 | 66,00 | 65,45 | 65,45 | -5,41% | 157,00 |
| 05.09.2025 | 69,19 | 69,19 | 69,19 | 69,19 | -0,94% | - |
| 04.09.2025 | 69,85 | 69,85 | 69,85 | 69,85 | 0,10% | - |
| 03.09.2025 | 70,15 | 70,84 | 69,78 | 69,78 | -0,60% | 100,00 |
| 02.09.2025 | 68,76 | 70,27 | 68,74 | 70,20 | 0,10% | 370,00 |
| 01.09.2025 | 68,98 | 70,13 | 68,98 | 70,13 | 1,49% | 60,00 |
| 29.08.2025 | 68,99 | 69,27 | 68,99 | 69,10 | -0,12% | 5,00 |
| 28.08.2025 | 68,81 | 69,18 | 68,81 | 69,18 | -1,55% | 33,00 |
| 27.08.2025 | 70,15 | 70,27 | 70,15 | 70,27 | 0,98% | 3,00 |
| 26.08.2025 | 69,40 | 69,59 | 69,38 | 69,59 | -0,47% | 185,00 |
| 25.08.2025 | 69,15 | 69,96 | 69,15 | 69,92 | 1,30% | 443,00 |
| 22.08.2025 | 70,13 | 70,13 | 69,02 | 69,02 | -2,58% | 209,00 |
| 21.08.2025 | 69,75 | 70,85 | 69,75 | 70,85 | 2,71% | 351,00 |
| 20.08.2025 | 67,85 | 69,25 | 67,85 | 68,98 | 1,80% | 98,00 |
| 19.08.2025 | 66,85 | 67,76 | 66,85 | 67,76 | 0,37% | 102,00 |
| 18.08.2025 | 67,47 | 67,51 | 67,47 | 67,51 | 1,53% | 25,00 |
| 15.08.2025 | 67,85 | 67,85 | 66,49 | 66,49 | 0,08% | 103,00 |
| 14.08.2025 | 66,45 | 66,45 | 66,30 | 66,44 | 1,16% | 206,00 |
| 13.08.2025 | 65,56 | 65,92 | 65,55 | 65,68 | -0,44% | 23,00 |
| 12.08.2025 | 66,91 | 66,91 | 65,97 | 65,97 | -1,43% | 161,00 |
| 11.08.2025 | 66,73 | 67,16 | 66,73 | 66,93 | 0,53% | 115,00 |
| 08.08.2025 | 67,40 | 67,40 | 66,58 | 66,58 | -0,21% | 204,00 |
| 07.08.2025 | 67,95 | 67,95 | 66,72 | 66,72 | -0,96% | 2,00 |
| 06.08.2025 | 67,13 | 67,37 | 67,13 | 67,37 | -1,48% | 19,00 |
| 05.08.2025 | 68,76 | 68,76 | 68,38 | 68,38 | 0,29% | 5,00 |
| 04.08.2025 | 68,18 | 68,18 | 68,18 | 68,18 | -0,67% | - |
| 01.08.2025 | 69,03 | 69,03 | 68,03 | 68,64 | -1,34% | 268,00 |
| 31.07.2025 | 70,57 | 70,74 | 69,30 | 69,57 | -1,63% | 247,00 |
| 30.07.2025 | 69,05 | 70,72 | 69,05 | 70,72 | 2,15% | 341,00 |
| 29.07.2025 | 67,76 | 69,23 | 67,76 | 69,23 | 1,01% | 769,00 |
| 28.07.2025 | 68,08 | 69,31 | 68,08 | 68,54 | 3,22% | 402,00 |
| 25.07.2025 | 68,94 | 70,45 | 66,40 | 66,40 | 2,31% | 2.151,00 |
| 24.07.2025 | 64,90 | 64,90 | 64,90 | 64,90 | -1,01% | - |
| 23.07.2025 | 66,07 | 66,07 | 65,36 | 65,56 | 0,05% | 36,00 |
| 22.07.2025 | 65,11 | 65,53 | 65,11 | 65,53 | -0,76% | 265,00 |
| 21.07.2025 | 66,03 | 66,03 | 66,03 | 66,03 | -0,12% | - |
| 18.07.2025 | 66,31 | 66,31 | 65,69 | 66,11 | 0,65% | 224,00 |
| 17.07.2025 | 65,78 | 66,02 | 65,49 | 65,68 | 1,94% | 717,00 |
| 16.07.2025 | 66,28 | 66,28 | 64,43 | 64,43 | -3,35% | 174,00 |
| 15.07.2025 | 67,26 | 67,32 | 66,59 | 66,66 | -0,92% | 294,00 |
| 14.07.2025 | 67,28 | 67,28 | 67,28 | 67,28 | 1,54% | - |
| 11.07.2025 | 66,34 | 66,46 | 66,26 | 66,26 | -0,78% | 220,00 |
| 10.07.2025 | 66,31 | 66,78 | 66,17 | 66,78 | 2,30% | 130,00 |
| 09.07.2025 | 64,71 | 65,28 | 64,71 | 65,28 | -0,14% | 51,00 |
| 08.07.2025 | 65,40 | 65,84 | 65,37 | 65,37 | -0,27% | 282,00 |
| 07.07.2025 | 65,53 | 65,55 | 64,76 | 65,55 | 1,05% | 118,00 |
| 04.07.2025 | 64,87 | 64,87 | 64,87 | 64,87 | -0,70% | - |
| 03.07.2025 | 64,72 | 65,63 | 64,72 | 65,33 | 0,80% | 126,00 |
| 02.07.2025 | 65,63 | 65,72 | 64,81 | 64,81 | -1,62% | 285,00 |
| 01.07.2025 | 67,03 | 67,03 | 65,70 | 65,88 | -0,83% | 228,00 |
| 30.06.2025 | 66,57 | 67,00 | 66,43 | 66,43 | 0,12% | 544,00 |
| 27.06.2025 | 66,58 | 66,58 | 65,83 | 66,35 | -0,11% | 121,00 |
| 26.06.2025 | 65,78 | 66,42 | 65,24 | 66,42 | 0,62% | 1.161,00 |
| 25.06.2025 | 64,82 | 66,01 | 64,74 | 66,01 | 1,01% | 205,00 |
| 24.06.2025 | 64,76 | 65,35 | 63,89 | 65,35 | 0,05% | 992,00 |
| 23.06.2025 | 64,78 | 65,32 | 63,96 | 65,32 | 1,37% | 875,00 |
| 20.06.2025 | 62,66 | 64,73 | 62,66 | 64,44 | 1,19% | 2.512,00 |
| 19.06.2025 | 63,68 | 63,68 | 63,68 | 63,68 | -0,72% | - |
| 18.06.2025 | 62,57 | 64,14 | 62,57 | 64,14 | -0,02% | 835,00 |
| 17.06.2025 | 64,37 | 64,37 | 63,43 | 64,15 | -1,20% | 563,00 |
| 16.06.2025 | 65,75 | 65,75 | 64,64 | 64,93 | -0,84% | 654,00 |