66,490€
0,08%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |