73,150€
0,48%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 73,00 | 73,15 | 72,78 | 73,15 | 0,48% | 424,00 |
| 08.01.2026 | 71,77 | 72,84 | 71,77 | 72,80 | 0,00% | 39,00 |
| 07.01.2026 | 74,09 | 74,09 | 72,55 | 72,80 | -0,74% | 17,00 |
| 06.01.2026 | 72,29 | 73,34 | 72,29 | 73,34 | 2,06% | 1,00 |
| 05.01.2026 | 73,17 | 73,17 | 71,86 | 71,86 | 0,00% | 89,00 |
| 02.01.2026 | 75,09 | 75,09 | 71,70 | 71,86 | -2,84% | 15,00 |
| 30.12.2025 | 73,96 | 73,96 | 73,96 | 73,96 | 0,03% | - |
| 29.12.2025 | 74,23 | 74,35 | 73,89 | 73,94 | 1,00% | 435,00 |
| 23.12.2025 | 74,10 | 74,10 | 73,21 | 73,21 | -0,66% | 4,00 |
| 22.12.2025 | 73,05 | 73,70 | 73,05 | 73,70 | 1,31% | 81,00 |
| 19.12.2025 | 72,75 | 72,75 | 72,75 | 72,75 | -0,34% | - |
| 18.12.2025 | 73,07 | 73,20 | 72,84 | 73,00 | 0,00% | 273,00 |
| 17.12.2025 | 72,18 | 73,00 | 72,18 | 73,00 | 1,46% | 1,00 |
| 16.12.2025 | 70,86 | 71,95 | 70,86 | 71,95 | 1,58% | 41,00 |
| 15.12.2025 | 71,62 | 71,62 | 70,83 | 70,83 | -0,87% | 2,00 |
| 12.12.2025 | 71,30 | 71,45 | 71,30 | 71,45 | -0,01% | 25,00 |
| 11.12.2025 | 71,46 | 71,46 | 71,46 | 71,46 | -0,98% | - |
| 10.12.2025 | 71,12 | 72,17 | 71,12 | 72,17 | -0,37% | 129,00 |
| 09.12.2025 | 72,33 | 72,44 | 72,33 | 72,44 | -2,84% | 25,00 |
| 08.12.2025 | 74,56 | 74,56 | 74,56 | 74,56 | -1,23% | 2,00 |
| 05.12.2025 | 74,44 | 75,49 | 74,44 | 75,49 | 3,24% | 13,00 |
| 04.12.2025 | 71,40 | 73,12 | 71,40 | 73,12 | 0,56% | 123,00 |
| 03.12.2025 | 72,97 | 73,16 | 72,59 | 72,71 | 0,61% | 49,00 |
| 02.12.2025 | 74,97 | 74,97 | 72,12 | 72,27 | -2,51% | 8,00 |
| 01.12.2025 | 74,89 | 74,89 | 74,13 | 74,13 | -1,00% | 11,00 |
| 28.11.2025 | 75,02 | 75,02 | 74,88 | 74,88 | -0,40% | 8,00 |
| 27.11.2025 | 76,02 | 76,02 | 75,18 | 75,18 | 0,47% | 8,00 |
| 26.11.2025 | 74,48 | 75,37 | 74,48 | 74,83 | 0,32% | 142,00 |
| 25.11.2025 | 74,56 | 74,59 | 74,52 | 74,59 | 1,39% | 75,00 |
| 24.11.2025 | 74,59 | 74,59 | 73,57 | 73,57 | -0,10% | 2,00 |
| 21.11.2025 | 73,64 | 73,64 | 73,64 | 73,64 | -0,43% | - |
| 20.11.2025 | 73,96 | 73,96 | 73,96 | 73,96 | 0,50% | - |
| 19.11.2025 | 73,23 | 74,02 | 73,23 | 73,59 | 0,71% | 41,00 |
| 18.11.2025 | 72,80 | 73,07 | 72,80 | 73,07 | -1,35% | 1,00 |
| 17.11.2025 | 75,07 | 75,07 | 74,07 | 74,07 | 0,22% | 2,00 |
| 14.11.2025 | 74,40 | 74,40 | 73,46 | 73,91 | -0,70% | 32,00 |
| 13.11.2025 | 73,52 | 74,46 | 73,52 | 74,43 | 0,59% | 136,00 |
| 12.11.2025 | 73,28 | 74,10 | 73,28 | 73,99 | 0,74% | 51,00 |
| 11.11.2025 | 72,39 | 73,45 | 72,39 | 73,45 | 1,80% | 30,00 |
| 10.11.2025 | 72,15 | 72,15 | 72,15 | 72,15 | 0,46% | - |
| 07.11.2025 | 71,83 | 71,83 | 71,53 | 71,82 | 0,31% | 6,00 |
| 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 |