68,790€
1,01%
Echtzeit-Aktienkurs Edwards Lifesciences Corp
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 70,17 | 70,17 | 68,86 | 68,88 | -0,58% | 245,00 |
| 05.02.2025 | 69,28 | 69,28 | 69,28 | 69,28 | 1,17% | 1,00 |
| 04.02.2025 | 68,42 | 68,69 | 68,42 | 68,48 | -1,91% | 315,00 |
| 03.02.2025 | 69,97 | 70,31 | 69,75 | 69,81 | -0,74% | 135,00 |
| 31.01.2025 | 70,76 | 70,80 | 70,33 | 70,33 | -0,37% | 599,00 |
| 30.01.2025 | 69,27 | 70,59 | 69,27 | 70,59 | 2,54% | 95,00 |
| 29.01.2025 | 69,28 | 69,43 | 68,82 | 68,84 | 0,85% | 178,00 |
| 28.01.2025 | 66,35 | 68,26 | 66,35 | 68,26 | 4,33% | 55,00 |
| 27.01.2025 | 65,75 | 65,80 | 65,43 | 65,43 | -0,73% | 625,00 |
| 24.01.2025 | 65,82 | 66,12 | 65,75 | 65,91 | -0,44% | 170,00 |
| 23.01.2025 | 67,50 | 67,50 | 66,20 | 66,20 | -0,99% | 30,00 |
| 22.01.2025 | 66,67 | 66,86 | 66,67 | 66,86 | -0,36% | 24,00 |
| 21.01.2025 | 66,63 | 67,79 | 66,63 | 67,10 | -0,01% | 78,00 |
| 20.01.2025 | 66,84 | 67,60 | 66,84 | 67,11 | -1,35% | 47,00 |
| 17.01.2025 | 67,39 | 68,15 | 67,39 | 68,03 | 0,61% | 302,00 |
| 16.01.2025 | 66,32 | 67,62 | 66,20 | 67,62 | -1,99% | 1.457,00 |
| 15.01.2025 | 69,55 | 69,66 | 68,99 | 68,99 | -0,12% | 19,00 |
| 14.01.2025 | 69,07 | 69,07 | 69,07 | 69,07 | -1,27% | - |
| 13.01.2025 | 71,04 | 71,12 | 68,28 | 69,96 | -2,25% | 6.321,00 |
| 10.01.2025 | 71,36 | 71,75 | 71,31 | 71,57 | -0,68% | 221,00 |
| 09.01.2025 | 72,06 | 72,06 | 72,06 | 72,06 | -0,51% | - |
| 08.01.2025 | 71,58 | 72,43 | 71,58 | 72,43 | 1,44% | 216,00 |
| 07.01.2025 | 71,23 | 71,40 | 70,23 | 71,40 | 0,38% | 1.821,00 |
| 06.01.2025 | 70,91 | 71,65 | 70,91 | 71,13 | -0,20% | 543,00 |
| 03.01.2025 | 71,21 | 71,27 | 70,42 | 71,27 | -0,10% | 60,00 |
| 02.01.2025 | 72,20 | 72,20 | 70,50 | 71,34 | -1,42% | 239,00 |
| 30.12.2024 | 73,00 | 73,00 | 72,37 | 72,37 | -0,28% | 70,00 |
| 27.12.2024 | 72,44 | 73,00 | 72,44 | 72,57 | 1,71% | 304,00 |
| 23.12.2024 | 71,37 | 72,56 | 71,35 | 71,35 | -0,82% | 84,00 |
| 20.12.2024 | 69,09 | 71,94 | 69,09 | 71,94 | 2,26% | 689,00 |
| 19.12.2024 | 70,41 | 70,41 | 70,35 | 70,35 | -0,33% | 1,00 |
| 18.12.2024 | 70,94 | 70,94 | 69,84 | 70,58 | 0,50% | 741,00 |
| 17.12.2024 | 70,00 | 70,23 | 70,00 | 70,23 | 0,83% | 140,00 |
| 16.12.2024 | 73,00 | 73,00 | 69,65 | 69,65 | -0,97% | 874,00 |
| 13.12.2024 | 71,07 | 71,07 | 69,15 | 70,33 | -0,94% | 184,00 |
| 12.12.2024 | 69,76 | 71,14 | 69,64 | 71,00 | 0,75% | 1.444,00 |
| 11.12.2024 | 69,61 | 70,47 | 69,60 | 70,47 | 0,97% | 151,00 |
| 10.12.2024 | 69,71 | 70,19 | 69,66 | 69,79 | 3,06% | 377,00 |
| 09.12.2024 | 68,55 | 68,55 | 67,72 | 67,72 | -0,75% | 448,00 |
| 06.12.2024 | 68,38 | 69,47 | 68,23 | 68,23 | -0,90% | 158,00 |
| 05.12.2024 | 70,00 | 70,00 | 68,85 | 68,85 | -0,85% | 341,00 |
| 04.12.2024 | 66,50 | 69,85 | 66,50 | 69,44 | 4,37% | 455,00 |
| 03.12.2024 | 66,65 | 66,65 | 66,53 | 66,53 | 0,29% | 244,00 |
| 02.12.2024 | 68,07 | 68,07 | 66,34 | 66,34 | -1,59% | 89,00 |
| 29.11.2024 | 68,00 | 68,00 | 66,94 | 67,41 | -1,65% | 190,00 |
| 28.11.2024 | 68,65 | 68,65 | 68,54 | 68,54 | 0,16% | 150,00 |
| 27.11.2024 | 68,58 | 68,59 | 68,30 | 68,43 | 0,60% | 253,00 |
| 26.11.2024 | 67,20 | 68,25 | 66,72 | 68,02 | 1,46% | 2.173,00 |
| 25.11.2024 | 68,25 | 68,25 | 67,04 | 67,04 | -0,45% | 194,00 |
| 22.11.2024 | 67,35 | 68,00 | 67,34 | 67,34 | 0,90% | 106,00 |
| 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 |