67,290€
0,82%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 66,00 | 66,74 | 65,99 | 66,74 | 1,71% | 323,00 |
| 20.11.2024 | 66,53 | 66,53 | 65,62 | 65,62 | 0,32% | 168,00 |
| 19.11.2024 | 65,78 | 65,78 | 65,17 | 65,41 | 0,02% | 161,00 |
| 18.11.2024 | 61,91 | 65,48 | 61,91 | 65,40 | 2,91% | 185,00 |
| 15.11.2024 | 62,90 | 63,55 | 61,94 | 63,55 | -0,14% | 139,00 |
| 14.11.2024 | 63,64 | 63,64 | 63,64 | 63,64 | 1,76% | 51,00 |
| 13.11.2024 | 61,71 | 62,54 | 61,71 | 62,54 | 1,77% | 5,00 |
| 12.11.2024 | 61,45 | 61,45 | 61,45 | 61,45 | -2,29% | 31,00 |
| 11.11.2024 | 61,99 | 62,89 | 61,99 | 62,89 | 1,90% | 1.049,00 |
| 08.11.2024 | 61,42 | 61,72 | 61,39 | 61,72 | 1,31% | 18,00 |
| 07.11.2024 | 61,78 | 62,00 | 60,68 | 60,92 | -6,20% | 329,00 |
| 06.11.2024 | 63,80 | 64,95 | 63,80 | 64,95 | 6,56% | 423,00 |
| 05.11.2024 | 61,07 | 61,49 | 60,37 | 60,95 | -0,41% | 390,00 |
| 04.11.2024 | 62,14 | 62,41 | 61,20 | 61,20 | -2,95% | 100,00 |
| 01.11.2024 | 61,96 | 63,16 | 61,96 | 63,06 | 0,96% | 26,00 |
| 31.10.2024 | 62,46 | 62,46 | 62,46 | 62,46 | -2,89% | 1,00 |
| 30.10.2024 | 64,32 | 64,32 | 64,32 | 64,32 | -1,74% | - |
| 29.10.2024 | 64,97 | 65,46 | 64,97 | 65,46 | 0,71% | 143,00 |
| 28.10.2024 | 64,55 | 65,00 | 64,38 | 65,00 | 1,03% | 333,00 |
| 25.10.2024 | 62,41 | 64,97 | 62,31 | 64,34 | -2,37% | 1.463,00 |
| 24.10.2024 | 65,25 | 66,06 | 64,42 | 65,90 | 1,24% | 232,00 |
| 23.10.2024 | 63,92 | 65,09 | 63,92 | 65,09 | 1,18% | 586,00 |
| 22.10.2024 | 64,61 | 64,78 | 64,27 | 64,33 | 0,47% | 666,00 |
| 21.10.2024 | 64,55 | 64,55 | 64,03 | 64,03 | -0,33% | 51,00 |
| 18.10.2024 | 62,94 | 64,24 | 62,94 | 64,24 | 1,52% | 528,00 |
| 17.10.2024 | 63,11 | 63,57 | 63,11 | 63,28 | 0,94% | 448,00 |
| 16.10.2024 | 63,50 | 63,55 | 62,17 | 62,69 | -1,52% | 191,00 |
| 15.10.2024 | 64,37 | 64,37 | 63,59 | 63,66 | 0,46% | 249,00 |
| 14.10.2024 | 61,78 | 63,37 | 61,78 | 63,37 | 0,60% | 31,00 |
| 11.10.2024 | 61,94 | 62,99 | 61,63 | 62,99 | 0,99% | 502,00 |
| 10.10.2024 | 62,28 | 62,37 | 62,28 | 62,37 | -0,05% | 265,00 |
| 09.10.2024 | 62,59 | 62,59 | 62,40 | 62,40 | 3,29% | 100,00 |
| 08.10.2024 | 59,02 | 60,41 | 59,02 | 60,41 | 2,95% | 300,00 |
| 07.10.2024 | 59,70 | 59,96 | 58,68 | 58,68 | -0,14% | 1.197,00 |
| 04.10.2024 | 58,76 | 58,76 | 58,76 | 58,76 | 0,22% | - |
| 03.10.2024 | 58,63 | 58,63 | 58,63 | 58,63 | -0,66% | - |
| 02.10.2024 | 58,50 | 59,02 | 58,50 | 59,02 | -0,86% | 140,00 |
| 01.10.2024 | 59,33 | 59,72 | 59,33 | 59,53 | 1,22% | 274,00 |
| 30.09.2024 | 59,89 | 59,90 | 58,81 | 58,81 | -1,62% | 588,00 |
| 27.09.2024 | 59,01 | 59,78 | 58,81 | 59,78 | 2,49% | 72,00 |
| 26.09.2024 | 58,20 | 58,33 | 58,18 | 58,33 | -1,54% | 104,00 |
| 25.09.2024 | 59,09 | 59,24 | 58,57 | 59,24 | -0,54% | 83,00 |
| 24.09.2024 | 60,54 | 61,11 | 59,34 | 59,56 | -1,26% | 361,00 |
| 23.09.2024 | 60,18 | 60,33 | 59,79 | 60,32 | 0,82% | 80,00 |
| 20.09.2024 | 60,16 | 60,16 | 59,78 | 59,83 | -1,82% | 61,00 |
| 19.09.2024 | 60,90 | 61,50 | 60,90 | 60,94 | 3,29% | 383,00 |
| 18.09.2024 | 59,50 | 60,00 | 59,00 | 59,00 | -7,65% | 825,00 |
| 17.09.2024 | 63,89 | 63,89 | 63,89 | 63,89 | 1,62% | 1,00 |
| 16.09.2024 | 62,45 | 62,89 | 61,63 | 62,87 | -0,13% | 28,00 |
| 13.09.2024 | 62,96 | 62,96 | 62,77 | 62,95 | 2,88% | 254,00 |
| 12.09.2024 | 61,00 | 61,19 | 61,00 | 61,19 | 0,81% | 110,00 |
| 11.09.2024 | 60,78 | 60,78 | 60,70 | 60,70 | 0,20% | 99,00 |
| 10.09.2024 | 59,89 | 60,83 | 59,21 | 60,58 | -0,18% | 1.349,00 |
| 09.09.2024 | 60,53 | 60,77 | 60,53 | 60,69 | 1,78% | 185,00 |
| 06.09.2024 | 58,83 | 59,63 | 58,83 | 59,63 | -0,86% | 176,00 |
| 05.09.2024 | 61,90 | 61,90 | 59,68 | 60,15 | -3,90% | 365,00 |
| 04.09.2024 | 61,99 | 63,00 | 61,99 | 62,59 | 0,98% | 405,00 |
| 03.09.2024 | 63,33 | 63,91 | 61,78 | 61,98 | -2,24% | 463,00 |
| 02.09.2024 | 64,13 | 64,13 | 63,21 | 63,40 | 0,00% | 179,00 |
| 30.08.2024 | 63,46 | 64,01 | 63,25 | 63,40 | -0,31% | 887,00 |
| 29.08.2024 | 61,83 | 63,60 | 61,49 | 63,60 | 2,76% | 780,00 |
| 28.08.2024 | 62,73 | 63,09 | 61,64 | 61,89 | 0,37% | 277,00 |
| 27.08.2024 | 61,37 | 61,96 | 61,37 | 61,66 | -1,07% | 297,00 |
| 26.08.2024 | 63,37 | 63,79 | 62,33 | 62,33 | -1,58% | 451,00 |
| 23.08.2024 | 64,20 | 64,65 | 63,10 | 63,33 | -0,98% | 1.229,00 |
| 22.08.2024 | 64,00 | 64,16 | 63,96 | 63,96 | 2,34% | 136,00 |
| 21.08.2024 | 62,50 | 62,86 | 62,32 | 62,50 | -0,71% | 591,00 |
| 20.08.2024 | 62,85 | 63,16 | 62,85 | 62,95 | 1,98% | 23,00 |
| 19.08.2024 | 62,52 | 62,52 | 61,73 | 61,73 | -1,78% | 265,00 |
| 16.08.2024 | 62,28 | 62,85 | 62,00 | 62,85 | 1,35% | 345,00 |
| 15.08.2024 | 60,80 | 62,14 | 60,34 | 62,01 | 3,30% | 1.454,00 |
| 14.08.2024 | 60,86 | 60,86 | 59,91 | 60,03 | -1,15% | 58,00 |
| 13.08.2024 | 60,29 | 60,73 | 60,29 | 60,73 | 2,36% | 40,00 |
| 12.08.2024 | 59,78 | 59,78 | 59,33 | 59,33 | 0,68% | 606,00 |
| 09.08.2024 | 57,48 | 59,15 | 57,48 | 58,93 | 1,43% | 770,00 |
| 08.08.2024 | 55,46 | 58,14 | 55,46 | 58,10 | 1,08% | 1.040,00 |
| 07.08.2024 | 58,81 | 58,81 | 57,06 | 57,48 | 0,56% | 867,00 |
| 06.08.2024 | 56,64 | 57,16 | 56,30 | 57,16 | 2,86% | 455,00 |
| 05.08.2024 | 54,99 | 55,68 | 54,00 | 55,57 | 0,80% | 4.546,00 |
| 02.08.2024 | 56,89 | 58,17 | 54,94 | 55,13 | -3,94% | 3.440,00 |
| 01.08.2024 | 58,62 | 58,97 | 57,39 | 57,39 | -1,73% | 1.170,00 |
| 31.07.2024 | 59,99 | 60,03 | 58,40 | 58,40 | 1,02% | 1.429,00 |
| 30.07.2024 | 58,95 | 59,99 | 57,50 | 57,81 | -1,93% | 1.262,00 |
| 29.07.2024 | 58,90 | 59,56 | 58,23 | 58,95 | 0,82% | 2.281,00 |
| 26.07.2024 | 56,28 | 58,80 | 55,40 | 58,47 | 0,76% | 2.627,00 |
| 25.07.2024 | 63,59 | 64,19 | 58,03 | 58,03 | -27,45% | 13.263,00 |
| 24.07.2024 | 79,75 | 80,23 | 79,29 | 79,99 | -1,14% | 91,00 |
| 23.07.2024 | 81,24 | 81,41 | 80,91 | 80,91 | 0,31% | 97,00 |
| 22.07.2024 | 79,51 | 81,17 | 79,50 | 80,66 | 1,31% | 309,00 |
| 19.07.2024 | 79,62 | 79,62 | 79,62 | 79,62 | 0,16% | - |
| 18.07.2024 | 79,37 | 79,49 | 79,37 | 79,49 | -0,46% | 8,00 |
| 17.07.2024 | 80,60 | 80,60 | 79,75 | 79,86 | -0,65% | 372,00 |
| 16.07.2024 | 82,37 | 82,37 | 80,38 | 80,38 | -2,53% | 97,00 |
| 15.07.2024 | 84,15 | 84,29 | 82,40 | 82,47 | -2,68% | 85,00 |
| 12.07.2024 | 85,74 | 85,74 | 84,74 | 84,74 | -3,26% | 18,00 |
| 11.07.2024 | 86,85 | 87,60 | 85,98 | 87,60 | 1,78% | 319,00 |
| 10.07.2024 | 86,15 | 86,74 | 86,07 | 86,07 | 0,40% | 165,00 |
| 09.07.2024 | 84,19 | 85,82 | 84,18 | 85,73 | 0,95% | 374,00 |
| 08.07.2024 | 85,47 | 85,47 | 84,92 | 84,92 | 0,31% | 452,00 |
| 05.07.2024 | 83,99 | 84,66 | 83,99 | 84,66 | -0,65% | 230,00 |