77,020€
-1,63%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 77,02 | 77,02 | 77,02 | 77,02 | -1,63% | - |
| 20.08.2026 | 78,06 | 78,46 | 78,06 | 78,30 | -1,26% | 23,00 |
| 19.08.2026 | 78,40 | 79,66 | 78,40 | 79,30 | 0,66% | 355,00 |
| 18.08.2026 | 78,90 | 79,02 | 78,78 | 78,78 | 0,36% | 21,00 |
| 17.08.2026 | 81,68 | 81,68 | 78,08 | 78,50 | -1,41% | 409,00 |
| 14.08.2026 | 79,74 | 79,86 | 79,62 | 79,62 | -1,63% | 59,00 |
| 13.08.2026 | 81,06 | 81,06 | 80,94 | 80,94 | 1,05% | 31,00 |
| 12.08.2026 | 80,02 | 80,24 | 79,94 | 80,10 | -0,92% | 118,00 |
| 11.08.2026 | 80,42 | 81,20 | 80,42 | 80,84 | 1,10% | 141,00 |
| 10.08.2026 | 78,00 | 79,96 | 78,00 | 79,96 | 3,01% | 86,00 |
| 07.08.2026 | 78,38 | 78,38 | 77,16 | 77,62 | 0,67% | 83,00 |
| 06.08.2026 | 76,24 | 77,18 | 76,24 | 77,10 | 0,00% | 51,00 |
| 05.08.2026 | 77,18 | 78,20 | 77,10 | 77,10 | -0,08% | 36,00 |
| 04.08.2026 | 77,12 | 77,16 | 77,12 | 77,16 | 0,73% | 61,00 |
| 03.08.2026 | 75,66 | 76,60 | 75,66 | 76,60 | 2,30% | 20,00 |
| 31.07.2026 | 75,64 | 76,54 | 74,88 | 74,88 | 0,67% | 5.284,00 |
| 30.07.2026 | 76,60 | 76,60 | 74,30 | 74,38 | -0,93% | 22,00 |
| 29.07.2026 | 74,54 | 75,08 | 73,98 | 75,08 | 2,09% | 280,00 |
| 28.07.2026 | 74,22 | 74,22 | 73,54 | 73,54 | 1,80% | 1,00 |
| 27.07.2026 | 72,78 | 73,14 | 71,94 | 72,24 | -3,65% | 807,00 |
| 24.07.2026 | 77,00 | 78,78 | 74,98 | 74,98 | 1,30% | 559,00 |
| 23.07.2026 | 74,54 | 74,54 | 74,02 | 74,02 | -0,03% | 129,00 |
| 22.07.2026 | 74,76 | 74,76 | 74,04 | 74,04 | 0,84% | 1,00 |
| 21.07.2026 | 75,56 | 75,58 | 73,42 | 73,42 | -1,90% | 129,00 |
| 20.07.2026 | 74,20 | 74,84 | 73,66 | 74,84 | -0,77% | 159,00 |
| 17.07.2026 | 75,42 | 75,42 | 75,42 | 75,42 | -1,33% | - |
| 16.07.2026 | 76,44 | 76,44 | 76,44 | 76,44 | -1,09% | - |
| 15.07.2026 | 79,20 | 79,20 | 77,28 | 77,28 | -1,18% | 24,00 |
| 14.07.2026 | 77,30 | 78,20 | 77,30 | 78,20 | -3,29% | 303,00 |
| 13.07.2026 | 78,54 | 80,86 | 78,54 | 80,86 | 1,51% | 2,00 |
| 10.07.2026 | 79,62 | 80,00 | 79,62 | 79,66 | -1,14% | 11,00 |
| 09.07.2026 | 82,78 | 82,78 | 80,54 | 80,58 | -1,61% | 67,00 |
| 08.07.2026 | 81,86 | 82,08 | 81,86 | 81,90 | -1,37% | 42,00 |
| 07.07.2026 | 83,98 | 84,00 | 82,94 | 83,04 | 0,34% | 79,00 |
| 06.07.2026 | 84,00 | 84,00 | 82,76 | 82,76 | 0,17% | 2,00 |
| 03.07.2026 | 82,00 | 83,08 | 82,00 | 82,62 | 0,76% | 18,00 |
| 02.07.2026 | 81,18 | 82,00 | 81,18 | 82,00 | 2,27% | 81,00 |
| 01.07.2026 | 79,76 | 80,18 | 79,66 | 80,18 | 1,29% | 26,00 |
| 30.06.2026 | 80,68 | 80,68 | 79,16 | 79,16 | -1,22% | 59,00 |
| 29.06.2026 | 81,26 | 81,26 | 80,06 | 80,14 | 0,10% | 20,00 |
| 26.06.2026 | 80,54 | 80,54 | 80,06 | 80,06 | 0,68% | 55,00 |
| 25.06.2026 | 78,50 | 80,14 | 78,50 | 79,52 | 0,35% | 194,00 |
| 24.06.2026 | 75,74 | 79,24 | 75,74 | 79,24 | 4,40% | 110,00 |
| 23.06.2026 | 75,90 | 75,90 | 75,90 | 75,90 | 0,58% | 29,00 |
| 22.06.2026 | 73,60 | 76,04 | 73,60 | 75,46 | 0,13% | 37,00 |
| 19.06.2026 | 75,38 | 75,38 | 75,36 | 75,36 | -1,10% | 24,00 |
| 18.06.2026 | 76,12 | 76,26 | 76,02 | 76,20 | -0,78% | 187,00 |
| 17.06.2026 | 76,62 | 76,80 | 75,76 | 76,80 | -0,18% | 388,00 |
| 16.06.2026 | 75,60 | 76,94 | 75,60 | 76,94 | 4,28% | 99,00 |
| 15.06.2026 | 74,72 | 74,72 | 73,12 | 73,78 | 0,90% | 32,00 |
| 12.06.2026 | 73,28 | 73,28 | 73,06 | 73,12 | -2,09% | 30,00 |
| 11.06.2026 | 74,94 | 74,94 | 74,68 | 74,68 | -0,19% | 58,00 |
| 10.06.2026 | 74,94 | 75,14 | 74,82 | 74,82 | -0,21% | 148,00 |
| 09.06.2026 | 74,62 | 74,98 | 74,62 | 74,98 | 0,92% | 124,00 |
| 08.06.2026 | 76,38 | 76,38 | 74,30 | 74,30 | -1,04% | 11,00 |
| 05.06.2026 | 75,62 | 75,62 | 74,68 | 75,08 | -0,79% | 15,00 |
| 04.06.2026 | 75,68 | 75,68 | 75,68 | 75,68 | 1,97% | - |
| 03.06.2026 | 74,00 | 74,22 | 74,00 | 74,22 | -1,62% | 19,00 |
| 02.06.2026 | 74,66 | 75,52 | 73,90 | 75,44 | 0,48% | 7.818,00 |
| 01.06.2026 | 75,34 | 75,34 | 73,24 | 75,08 | 0,59% | 46,00 |
| 29.05.2026 | 73,90 | 74,74 | 73,90 | 74,64 | 0,73% | 2,00 |
| 28.05.2026 | 73,78 | 74,28 | 73,78 | 74,10 | -1,25% | 15,00 |
| 27.05.2026 | 74,42 | 75,04 | 74,42 | 75,04 | 0,43% | 10,00 |
| 26.05.2026 | 73,96 | 74,92 | 73,84 | 74,72 | 2,44% | 692,00 |
| 25.05.2026 | 72,94 | 72,94 | 72,94 | 72,94 | 0,03% | - |
| 22.05.2026 | 72,80 | 73,00 | 72,80 | 72,92 | 2,16% | 21,00 |
| 21.05.2026 | 72,24 | 72,24 | 71,38 | 71,38 | 1,51% | 21,00 |
| 20.05.2026 | 68,96 | 70,86 | 68,96 | 70,32 | -0,76% | 8,00 |
| 19.05.2026 | 70,86 | 70,86 | 70,86 | 70,86 | 0,80% | 36,00 |
| 18.05.2026 | 69,44 | 70,30 | 69,44 | 70,30 | 0,17% | 1,00 |
| 15.05.2026 | 71,22 | 71,22 | 70,18 | 70,18 | 0,72% | 4,00 |
| 14.05.2026 | 69,68 | 69,68 | 69,68 | 69,68 | 0,29% | - |
| 13.05.2026 | 68,62 | 69,48 | 68,62 | 69,48 | 2,90% | 2,00 |
| 12.05.2026 | 65,78 | 67,52 | 65,78 | 67,52 | 3,65% | 20,00 |
| 11.05.2026 | 66,38 | 66,38 | 65,14 | 65,14 | -5,51% | 5,00 |
| 08.05.2026 | 68,90 | 68,94 | 68,90 | 68,94 | -2,74% | 102,00 |
| 07.05.2026 | 71,64 | 71,64 | 69,90 | 70,88 | 0,60% | 47,00 |
| 06.05.2026 | 70,52 | 70,52 | 70,46 | 70,46 | -0,79% | 96,00 |
| 05.05.2026 | 72,44 | 72,44 | 71,02 | 71,02 | -1,31% | 10,00 |
| 04.05.2026 | 72,74 | 72,74 | 71,96 | 71,96 | 2,89% | 35,00 |
| 30.04.2026 | 69,84 | 69,94 | 69,84 | 69,94 | 0,17% | 1,00 |
| 29.04.2026 | 69,98 | 69,98 | 69,82 | 69,82 | 0,14% | 12,00 |
| 28.04.2026 | 69,88 | 69,88 | 69,72 | 69,72 | -3,30% | 12,00 |
| 27.04.2026 | 70,20 | 72,10 | 70,20 | 72,10 | 5,75% | 102,00 |
| 23.04.2026 | 69,84 | 69,84 | 68,18 | 68,18 | -1,45% | 11,00 |
| 22.04.2026 | 69,10 | 69,24 | 69,10 | 69,18 | 0,70% | 16,00 |
| 21.04.2026 | 69,88 | 69,88 | 68,70 | 68,70 | -1,60% | 103,00 |
| 20.04.2026 | 69,74 | 70,08 | 69,74 | 69,82 | 1,36% | 16,00 |
| 17.04.2026 | 68,12 | 68,96 | 68,12 | 68,88 | 2,96% | 46,00 |
| 16.04.2026 | 66,58 | 66,90 | 66,32 | 66,90 | 1,73% | 45,00 |
| 15.04.2026 | 66,94 | 67,00 | 65,28 | 65,76 | -1,20% | 685,00 |
| 14.04.2026 | 65,66 | 66,56 | 65,66 | 66,56 | 0,82% | 48,00 |
| 13.04.2026 | 66,42 | 66,42 | 65,90 | 66,02 | -0,81% | 19,00 |
| 10.04.2026 | 67,10 | 67,10 | 66,56 | 66,56 | -5,88% | 19,00 |
| 08.04.2026 | 70,68 | 70,72 | 70,32 | 70,72 | -1,89% | 74,00 |
| 07.04.2026 | 72,08 | 72,08 | 72,08 | 72,08 | 2,47% | 1,00 |
| 02.04.2026 | 70,46 | 70,46 | 70,34 | 70,34 | -0,07% | 26,00 |
| 01.04.2026 | 70,50 | 70,50 | 70,39 | 70,39 | 2,70% | 4,00 |
| 31.03.2026 | 69,60 | 69,60 | 67,54 | 68,54 | -1,32% | 310,00 |
| 30.03.2026 | 68,82 | 69,46 | 68,82 | 69,46 | 1,12% | 14,00 |