Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2025 | 65,27 | 65,69 | 64,85 | 65,48 | -0,46% | 2.301,00 |
| 12.06.2025 | 64,81 | 66,04 | 64,55 | 65,78 | -0,45% | 19.348,00 |
| 11.06.2025 | 65,67 | 66,15 | 65,67 | 66,08 | -0,77% | 106,00 |
| 10.06.2025 | 66,81 | 66,81 | 66,59 | 66,59 | -0,76% | 154,00 |
| 09.06.2025 | 67,96 | 67,96 | 67,10 | 67,10 | -1,27% | 4,00 |
| 06.06.2025 | 67,50 | 67,96 | 67,50 | 67,96 | -0,19% | 1.062,00 |
| 05.06.2025 | 67,41 | 68,09 | 67,32 | 68,09 | 0,55% | 1.513,00 |
| 04.06.2025 | 67,66 | 68,22 | 67,40 | 67,72 | -0,99% | 56.798,00 |
| 03.06.2025 | 67,83 | 68,40 | 67,82 | 68,40 | 0,96% | 224,00 |
| 02.06.2025 | 68,69 | 68,69 | 67,75 | 67,75 | -1,57% | 227,00 |
| 30.05.2025 | 68,83 | 68,83 | 68,83 | 68,83 | 1,85% | - |
| 29.05.2025 | 67,58 | 67,58 | 67,58 | 67,58 | -1,27% | - |
| 28.05.2025 | 66,55 | 69,47 | 66,55 | 68,45 | 2,24% | 2.866,00 |
| 27.05.2025 | 66,66 | 66,95 | 66,66 | 66,95 | 1,90% | 80,00 |
| 26.05.2025 | 65,70 | 65,70 | 65,70 | 65,70 | 0,00% | - |
| 23.05.2025 | 66,77 | 66,77 | 65,70 | 65,70 | -1,50% | 2,00 |
| 22.05.2025 | 66,70 | 66,70 | 66,70 | 66,70 | -0,82% | - |
| 21.05.2025 | 68,37 | 68,40 | 67,25 | 67,25 | -3,13% | 131,00 |
| 20.05.2025 | 69,37 | 69,42 | 69,37 | 69,42 | 0,20% | 16,00 |
| 19.05.2025 | 69,67 | 69,67 | 69,13 | 69,28 | -0,26% | 41,00 |
| 16.05.2025 | 68,99 | 69,46 | 68,78 | 69,46 | 1,25% | 361,00 |
| 15.05.2025 | 68,61 | 68,61 | 68,60 | 68,60 | 0,06% | 11,00 |
| 14.05.2025 | 68,14 | 68,56 | 67,99 | 68,56 | 2,04% | 119,00 |
| 13.05.2025 | 67,51 | 67,51 | 66,62 | 67,19 | 0,36% | 76,00 |
| 12.05.2025 | 64,19 | 66,95 | 64,19 | 66,95 | 1,52% | 25,00 |
| 09.05.2025 | 66,22 | 66,22 | 65,95 | 65,95 | -1,93% | 19,00 |
| 08.05.2025 | 67,02 | 67,25 | 67,02 | 67,25 | 1,77% | 23,00 |
| 07.05.2025 | 66,76 | 66,76 | 65,70 | 66,08 | -0,12% | 513,00 |
| 06.05.2025 | 66,81 | 67,29 | 65,90 | 66,16 | -0,47% | 240,00 |
| 05.05.2025 | 66,47 | 66,47 | 66,47 | 66,47 | -0,49% | - |
| 02.05.2025 | 66,85 | 66,85 | 66,80 | 66,80 | 0,33% | 7,00 |
| 30.04.2025 | 66,58 | 66,58 | 66,58 | 66,58 | 0,48% | - |
| 29.04.2025 | 67,00 | 67,03 | 66,07 | 66,26 | 0,06% | 475,00 |
| 28.04.2025 | 66,06 | 67,10 | 65,90 | 66,22 | -0,56% | 355,00 |
| 25.04.2025 | 65,72 | 66,59 | 65,49 | 66,59 | 0,60% | 275,00 |
| 24.04.2025 | 66,09 | 66,19 | 65,40 | 66,19 | 6,24% | 425,00 |
| 23.04.2025 | 63,28 | 63,55 | 62,30 | 62,30 | 1,75% | 53,00 |
| 22.04.2025 | 59,97 | 61,23 | 59,97 | 61,23 | -3,03% | 24,00 |
| 17.04.2025 | 61,72 | 63,14 | 61,72 | 63,14 | 0,02% | 89,00 |
| 16.04.2025 | 61,65 | 63,13 | 61,65 | 63,13 | 1,15% | 59,00 |
| 15.04.2025 | 62,20 | 62,46 | 62,06 | 62,41 | 1,61% | 290,00 |
| 14.04.2025 | 61,42 | 61,42 | 61,42 | 61,42 | 2,79% | 41,00 |
| 11.04.2025 | 60,48 | 60,48 | 59,54 | 59,75 | -1,97% | 79,00 |
| 10.04.2025 | 63,22 | 63,22 | 60,95 | 60,95 | 1,50% | 310,00 |
| 09.04.2025 | 59,30 | 60,12 | 59,30 | 60,05 | -5,89% | 287,00 |
| 08.04.2025 | 64,92 | 64,92 | 63,81 | 63,81 | 4,95% | 8,00 |
| 07.04.2025 | 59,82 | 60,93 | 59,39 | 60,80 | -5,75% | 290,00 |
| 04.04.2025 | 64,81 | 64,81 | 64,51 | 64,51 | -0,68% | 54,00 |
| 03.04.2025 | 62,63 | 65,20 | 62,63 | 64,95 | -2,17% | 724,00 |
| 02.04.2025 | 65,75 | 66,39 | 65,57 | 66,39 | -0,38% | 1.594,00 |
| 01.04.2025 | 67,56 | 67,56 | 66,64 | 66,64 | 3,06% | 169,00 |
| 31.03.2025 | 64,45 | 64,66 | 64,45 | 64,66 | -1,52% | 166,00 |
| 28.03.2025 | 65,66 | 65,66 | 65,66 | 65,66 | -0,20% | - |
| 27.03.2025 | 66,60 | 66,60 | 65,70 | 65,79 | 0,03% | 120,00 |
| 26.03.2025 | 65,77 | 65,77 | 65,77 | 65,77 | 0,18% | - |
| 25.03.2025 | 65,65 | 65,65 | 65,65 | 65,65 | -0,95% | - |
| 24.03.2025 | 66,07 | 66,39 | 65,35 | 66,28 | 2,13% | 680,00 |
| 21.03.2025 | 64,85 | 65,73 | 64,75 | 64,90 | -0,92% | 920,00 |
| 20.03.2025 | 65,27 | 65,99 | 64,78 | 65,50 | 1,13% | 610,00 |
| 19.03.2025 | 65,02 | 65,02 | 64,37 | 64,77 | 0,29% | 86,00 |
| 18.03.2025 | 64,58 | 64,58 | 64,58 | 64,58 | 0,47% | - |
| 17.03.2025 | 63,86 | 64,28 | 63,63 | 64,28 | 3,10% | 105,00 |
| 14.03.2025 | 62,35 | 62,35 | 62,35 | 62,35 | -0,43% | 1,00 |
| 13.03.2025 | 63,13 | 63,13 | 62,62 | 62,62 | -0,41% | 8,00 |
| 12.03.2025 | 62,88 | 62,88 | 62,88 | 62,88 | 0,16% | - |
| 11.03.2025 | 62,58 | 63,25 | 62,45 | 62,78 | -1,77% | 1.262,00 |
| 10.03.2025 | 64,17 | 64,37 | 63,90 | 63,91 | -0,50% | 414,00 |
| 07.03.2025 | 67,03 | 67,03 | 64,23 | 64,23 | -4,60% | 359,00 |
| 06.03.2025 | 66,73 | 67,33 | 66,73 | 67,33 | 1,25% | 22,00 |
| 05.03.2025 | 66,94 | 66,94 | 66,28 | 66,50 | -0,27% | 261,00 |
| 04.03.2025 | 68,24 | 68,26 | 66,44 | 66,68 | -3,07% | 625,00 |
| 03.03.2025 | 67,98 | 69,02 | 67,98 | 68,79 | 1,01% | 675,00 |
| 28.02.2025 | 68,51 | 68,53 | 68,00 | 68,10 | -2,07% | 650,00 |
| 27.02.2025 | 69,62 | 69,62 | 69,54 | 69,54 | 1,44% | 27,00 |
| 26.02.2025 | 67,37 | 68,55 | 67,37 | 68,55 | 1,75% | 1,00 |
| 25.02.2025 | 68,76 | 68,77 | 67,37 | 67,37 | -2,86% | 736,00 |
| 24.02.2025 | 70,79 | 70,79 | 69,35 | 69,35 | -2,31% | 8,00 |
| 21.02.2025 | 70,81 | 70,99 | 70,71 | 70,99 | -1,13% | 47,00 |
| 20.02.2025 | 70,73 | 71,80 | 70,08 | 71,80 | -0,51% | 936,00 |
| 19.02.2025 | 71,82 | 72,69 | 71,82 | 72,17 | -0,81% | 563,00 |
| 18.02.2025 | 73,62 | 73,62 | 72,76 | 72,76 | 0,17% | 18,00 |
| 17.02.2025 | 73,37 | 73,37 | 72,64 | 72,64 | -0,08% | 423,00 |
| 14.02.2025 | 72,70 | 72,70 | 72,70 | 72,70 | 0,30% | - |
| 13.02.2025 | 73,22 | 73,50 | 72,25 | 72,48 | -0,37% | 379,00 |
| 12.02.2025 | 70,55 | 72,75 | 70,51 | 72,75 | 5,99% | 385,00 |
| 11.02.2025 | 68,23 | 68,64 | 68,22 | 68,64 | -0,07% | 484,00 |
| 10.02.2025 | 68,49 | 68,94 | 68,34 | 68,69 | -0,56% | 108,00 |
| 07.02.2025 | 68,90 | 69,08 | 67,62 | 69,08 | 0,29% | 260,00 |