74,210€
-0,01%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.03.2026 | 73,00 | 73,00 | 68,47 | 68,69 | -5,02% | 19,00 |
| 26.03.2026 | 71,14 | 72,32 | 71,14 | 72,32 | 1,23% | 347,00 |
| 25.03.2026 | 71,57 | 71,57 | 71,21 | 71,44 | 1,62% | 181,00 |
| 24.03.2026 | 70,30 | 70,30 | 70,30 | 70,30 | -0,93% | - |
| 23.03.2026 | 69,92 | 71,81 | 69,92 | 70,96 | -0,17% | 1.988,00 |
| 20.03.2026 | 71,08 | 71,08 | 71,08 | 71,08 | -1,41% | 100,00 |
| 19.03.2026 | 71,92 | 72,10 | 71,92 | 72,10 | -0,57% | 39,00 |
| 18.03.2026 | 72,25 | 72,51 | 72,25 | 72,51 | -0,60% | 1,00 |
| 17.03.2026 | 72,95 | 72,95 | 72,95 | 72,95 | -0,07% | - |
| 16.03.2026 | 72,64 | 73,00 | 72,64 | 73,00 | 2,17% | 43,00 |
| 13.03.2026 | 71,67 | 71,67 | 71,45 | 71,45 | -2,35% | 22,00 |
| 12.03.2026 | 73,22 | 74,10 | 73,11 | 73,17 | 0,07% | 10.015,00 |
| 11.03.2026 | 72,69 | 73,12 | 72,69 | 73,12 | -0,50% | 27,00 |
| 10.03.2026 | 73,16 | 73,49 | 73,16 | 73,49 | 2,00% | 15,00 |
| 09.03.2026 | 71,82 | 72,05 | 70,72 | 72,05 | 2,94% | 464,00 |
| 06.03.2026 | 71,56 | 71,56 | 69,89 | 69,99 | -3,46% | 57,00 |
| 05.03.2026 | 73,81 | 73,81 | 72,19 | 72,50 | -1,45% | 58,00 |
| 04.03.2026 | 70,93 | 73,76 | 70,93 | 73,57 | 1,22% | 179,00 |
| 03.03.2026 | 74,20 | 74,20 | 72,54 | 72,68 | -1,66% | 232,00 |
| 02.03.2026 | 73,35 | 73,91 | 73,16 | 73,91 | 0,75% | 68,00 |
| 27.02.2026 | 72,66 | 73,36 | 72,66 | 73,36 | 2,12% | 8,00 |
| 26.02.2026 | 71,84 | 71,84 | 71,84 | 71,84 | 1,27% | - |
| 25.02.2026 | 70,10 | 70,94 | 70,10 | 70,94 | 1,56% | 408,00 |
| 24.02.2026 | 69,29 | 69,85 | 69,29 | 69,85 | 1,17% | 30,00 |
| 23.02.2026 | 67,05 | 69,04 | 66,78 | 69,04 | 2,97% | 188,00 |
| 20.02.2026 | 66,31 | 67,05 | 66,31 | 67,05 | 1,31% | 78,00 |
| 19.02.2026 | 66,09 | 66,18 | 66,09 | 66,18 | 1,01% | 78,00 |
| 16.02.2026 | 65,52 | 65,52 | 65,52 | 65,52 | -1,67% | 4,00 |
| 12.02.2026 | 66,63 | 66,63 | 66,63 | 66,63 | 5,13% | 108,00 |
| 11.02.2026 | 63,38 | 63,38 | 63,38 | 63,38 | -2,90% | 200,00 |
| 10.02.2026 | 65,19 | 65,27 | 64,40 | 65,27 | 0,03% | 33,00 |
| 09.02.2026 | 66,11 | 66,71 | 65,25 | 65,25 | -1,30% | 180,00 |
| 06.02.2026 | 66,39 | 66,39 | 65,61 | 66,11 | -1,43% | 102,00 |
| 05.02.2026 | 66,95 | 67,07 | 66,94 | 67,07 | -2,91% | 53,00 |
| 04.02.2026 | 69,34 | 69,34 | 69,08 | 69,08 | -1,12% | 10,00 |
| 03.02.2026 | 69,97 | 69,97 | 69,76 | 69,86 | -0,01% | 70,00 |
| 02.02.2026 | 68,61 | 69,87 | 67,49 | 69,87 | 2,24% | 781,00 |
| 30.01.2026 | 68,34 | 68,34 | 68,34 | 68,34 | 0,68% | - |
| 29.01.2026 | 67,91 | 67,91 | 67,83 | 67,88 | -1,96% | 111,00 |
| 28.01.2026 | 69,13 | 69,24 | 69,13 | 69,24 | -1,04% | 1,00 |
| 27.01.2026 | 71,13 | 71,13 | 69,97 | 69,97 | -1,03% | 349,00 |
| 26.01.2026 | 71,19 | 71,19 | 70,70 | 70,70 | -0,70% | 18,00 |
| 23.01.2026 | 72,55 | 72,55 | 71,20 | 71,20 | -2,26% | 13,00 |
| 22.01.2026 | 72,83 | 72,85 | 72,71 | 72,85 | 0,61% | 18,00 |
| 21.01.2026 | 70,34 | 72,41 | 70,34 | 72,41 | 1,36% | 197,00 |
| 20.01.2026 | 71,01 | 71,88 | 70,73 | 71,44 | 1,15% | 2.434,00 |
| 19.01.2026 | 70,63 | 70,63 | 70,63 | 70,63 | -2,30% | 166,00 |
| 16.01.2026 | 72,00 | 72,29 | 72,00 | 72,29 | 0,28% | 2,00 |
| 15.01.2026 | 71,86 | 72,15 | 71,30 | 72,09 | 1,15% | 519,00 |
| 14.01.2026 | 71,77 | 71,77 | 71,27 | 71,27 | -0,53% | 16,00 |
| 13.01.2026 | 71,65 | 71,65 | 71,20 | 71,65 | -0,01% | 346,00 |
| 12.01.2026 | 72,98 | 73,14 | 71,60 | 71,66 | -2,04% | 495,00 |
| 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 |