69,540$
-0,94%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 70,60 | 70,61 | 68,45 | 69,54 | -0,94% | 3.473.626,00 |
| 19.11.2024 | 69,52 | 70,26 | 68,30 | 70,20 | 0,44% | 4.836.079,00 |
| 18.11.2024 | 67,75 | 71,08 | 67,58 | 69,89 | 3,14% | 7.021.039,00 |
| 15.11.2024 | 65,72 | 67,83 | 65,31 | 67,76 | 2,42% | 6.393.131,00 |
| 14.11.2024 | 66,36 | 67,68 | 65,83 | 66,16 | -0,54% | 3.929.676,00 |
| 13.11.2024 | 65,80 | 66,89 | 65,31 | 66,52 | 1,08% | 3.495.653,00 |
| 12.11.2024 | 66,60 | 66,79 | 64,89 | 65,81 | -1,33% | 4.763.814,00 |
| 11.11.2024 | 66,58 | 67,09 | 66,35 | 66,70 | 0,71% | 5.251.785,00 |
| 08.11.2024 | 66,33 | 66,78 | 65,48 | 66,23 | 0,59% | 3.082.912,00 |
| 07.11.2024 | 66,02 | 66,33 | 65,26 | 65,84 | 0,14% | 3.634.152,00 |
| 06.11.2024 | 68,27 | 68,27 | 65,61 | 65,75 | -1,41% | 5.013.402,00 |
| 05.11.2024 | 66,17 | 66,72 | 65,51 | 66,69 | 0,33% | 3.736.432,00 |
| 04.11.2024 | 67,62 | 67,84 | 66,18 | 66,47 | -1,58% | 3.726.542,00 |
| 01.11.2024 | 67,16 | 68,59 | 66,67 | 67,54 | 0,79% | 4.024.865,00 |
| 31.10.2024 | 68,37 | 68,37 | 67,00 | 67,01 | -2,36% | 6.016.771,00 |
| 30.10.2024 | 68,52 | 70,65 | 66,15 | 68,63 | -1,07% | 8.120.048,00 |
| 29.10.2024 | 68,63 | 71,10 | 68,59 | 69,37 | 1,24% | 6.071.432,00 |
| 28.10.2024 | 70,00 | 72,15 | 66,93 | 68,52 | -1,24% | 8.144.324,00 |
| 25.10.2024 | 68,88 | 70,49 | 68,07 | 69,38 | -1,38% | 8.171.656,00 |
| 24.10.2024 | 71,00 | 71,58 | 70,15 | 70,35 | -0,37% | 6.590.654,00 |
| 23.10.2024 | 68,87 | 70,68 | 68,87 | 70,61 | 1,98% | 5.326.314,00 |
| 22.10.2024 | 69,89 | 70,01 | 69,14 | 69,24 | -1,16% | 3.312.535,00 |
| 21.10.2024 | 70,00 | 70,24 | 69,15 | 70,05 | -0,31% | 3.727.740,00 |
| 18.10.2024 | 68,84 | 70,42 | 68,59 | 70,27 | 2,63% | 4.647.818,00 |
| 17.10.2024 | 68,80 | 69,15 | 68,19 | 68,47 | 0,25% | 2.987.774,00 |
| 16.10.2024 | 68,73 | 68,73 | 67,65 | 68,30 | -0,87% | 3.771.480,00 |
| 15.10.2024 | 69,47 | 69,80 | 68,77 | 68,90 | -1,05% | 4.021.755,00 |
| 14.10.2024 | 68,71 | 69,79 | 68,37 | 69,63 | 2,20% | 5.516.528,00 |
| 11.10.2024 | 68,44 | 69,64 | 67,96 | 68,13 | -0,19% | 3.813.119,00 |
| 10.10.2024 | 67,65 | 68,52 | 67,59 | 68,26 | 0,35% | 2.870.984,00 |
| 09.10.2024 | 68,72 | 69,02 | 67,75 | 68,02 | -0,76% | 4.723.354,00 |
| 08.10.2024 | 64,82 | 68,89 | 64,51 | 68,54 | 6,20% | 10.207.816,00 |
| 07.10.2024 | 65,05 | 65,19 | 64,01 | 64,54 | -1,45% | 3.545.356,00 |
| 04.10.2024 | 65,79 | 65,84 | 64,05 | 65,49 | 0,18% | 5.579.069,00 |
| 03.10.2024 | 64,86 | 66,04 | 64,08 | 65,37 | 0,34% | 5.940.744,00 |
| 02.10.2024 | 64,91 | 65,77 | 64,56 | 65,15 | 0,08% | 10.614.811,00 |
| 01.10.2024 | 66,08 | 66,32 | 64,99 | 65,10 | -1,35% | 5.514.129,00 |
| 30.09.2024 | 66,05 | 66,75 | 65,20 | 65,99 | -0,89% | 7.035.765,00 |
| 27.09.2024 | 66,20 | 67,32 | 65,85 | 66,58 | 1,23% | 5.104.638,00 |
| 26.09.2024 | 65,96 | 66,00 | 64,54 | 65,77 | 0,55% | 10.974.297,00 |
| 25.09.2024 | 66,51 | 66,82 | 65,09 | 65,41 | -1,39% | 8.244.994,00 |
| 24.09.2024 | 67,19 | 67,30 | 66,14 | 66,33 | -1,53% | 6.240.247,00 |
| 23.09.2024 | 66,83 | 67,77 | 66,52 | 67,36 | 0,79% | 6.247.279,00 |
| 20.09.2024 | 66,88 | 67,67 | 66,38 | 66,83 | -0,64% | 10.655.579,00 |
| 19.09.2024 | 68,85 | 69,08 | 67,14 | 67,26 | -0,40% | 7.114.166,00 |
| 18.09.2024 | 66,95 | 68,70 | 65,50 | 67,53 | 0,45% | 9.084.676,00 |
| 17.09.2024 | 69,11 | 71,70 | 66,69 | 67,23 | -3,07% | 11.314.100,00 |
| 16.09.2024 | 68,64 | 71,07 | 68,64 | 69,36 | 1,23% | 8.690.694,00 |
| 13.09.2024 | 68,04 | 70,43 | 67,72 | 68,52 | 0,57% | 11.212.970,00 |
| 12.09.2024 | 68,11 | 68,43 | 66,74 | 68,13 | -0,18% | 4.417.699,00 |
| 11.09.2024 | 67,00 | 68,40 | 66,16 | 68,25 | 1,65% | 4.306.273,00 |
| 10.09.2024 | 65,55 | 67,30 | 65,54 | 67,14 | 2,18% | 5.671.543,00 |
| 09.09.2024 | 67,17 | 67,41 | 65,50 | 65,71 | -1,65% | 6.340.988,00 |
| 06.09.2024 | 66,23 | 67,04 | 65,47 | 66,81 | 1,20% | 5.872.853,00 |
| 05.09.2024 | 68,81 | 69,10 | 64,70 | 66,02 | -4,22% | 10.200.891,00 |
| 04.09.2024 | 68,75 | 69,92 | 68,24 | 68,93 | 0,26% | 3.891.791,00 |
| 03.09.2024 | 69,71 | 69,96 | 67,94 | 68,75 | -1,73% | 5.261.338,00 |
| 30.08.2024 | 70,33 | 71,13 | 69,63 | 69,96 | -0,23% | 6.521.766,00 |
| 29.08.2024 | 69,25 | 71,42 | 68,71 | 70,12 | 2,14% | 6.806.418,00 |
| 28.08.2024 | 69,62 | 69,99 | 68,35 | 68,65 | -1,41% | 4.943.753,00 |
| 27.08.2024 | 68,63 | 69,66 | 68,06 | 69,63 | 1,28% | 4.245.137,00 |
| 26.08.2024 | 70,70 | 70,88 | 68,66 | 68,75 | -3,01% | 5.218.127,00 |
| 23.08.2024 | 71,41 | 71,80 | 70,25 | 70,88 | -0,59% | 3.654.350,00 |
| 22.08.2024 | 71,00 | 71,75 | 70,52 | 71,30 | 1,73% | 4.939.569,00 |
| 21.08.2024 | 69,31 | 70,32 | 68,95 | 70,09 | 1,02% | 3.524.687,00 |
| 20.08.2024 | 68,26 | 70,20 | 68,26 | 69,38 | 1,64% | 4.855.308,00 |
| 19.08.2024 | 68,86 | 69,52 | 67,66 | 68,26 | -0,96% | 6.524.614,00 |
| 16.08.2024 | 68,14 | 69,34 | 67,93 | 68,92 | 1,17% | 4.613.124,00 |
| 15.08.2024 | 67,17 | 68,22 | 66,72 | 68,12 | 2,44% | 5.480.484,00 |
| 14.08.2024 | 66,45 | 66,78 | 65,53 | 66,50 | 0,23% | 5.774.392,00 |
| 13.08.2024 | 65,73 | 67,16 | 65,47 | 66,35 | 1,24% | 5.334.385,00 |
| 12.08.2024 | 64,74 | 65,56 | 64,27 | 65,54 | 1,39% | 4.338.177,00 |
| 09.08.2024 | 63,09 | 64,82 | 62,88 | 64,64 | 2,13% | 5.971.356,00 |
| 08.08.2024 | 61,54 | 63,63 | 61,33 | 63,29 | 3,64% | 6.961.002,00 |
| 07.08.2024 | 62,01 | 63,32 | 60,88 | 61,07 | -1,52% | 6.627.686,00 |
| 06.08.2024 | 60,71 | 63,38 | 60,34 | 62,01 | 2,16% | 6.647.298,00 |
| 05.08.2024 | 59,63 | 62,04 | 59,41 | 60,70 | -0,21% | 7.174.847,00 |
| 02.08.2024 | 61,71 | 62,10 | 60,15 | 60,83 | -1,67% | 6.684.996,00 |
| 01.08.2024 | 63,05 | 63,61 | 61,45 | 61,86 | -1,89% | 9.585.741,00 |
| 31.07.2024 | 63,70 | 64,20 | 62,15 | 63,05 | -0,93% | 6.943.039,00 |
| 30.07.2024 | 62,77 | 64,33 | 61,91 | 63,64 | -0,16% | 9.057.781,00 |
| 29.07.2024 | 63,96 | 64,39 | 62,31 | 63,74 | 2,20% | 9.883.939,00 |
| 26.07.2024 | 61,56 | 63,80 | 60,28 | 62,37 | 4,47% | 14.079.899,00 |
| 25.07.2024 | 64,01 | 67,80 | 58,93 | 59,70 | -31,34% | 45.810.480,00 |
| 24.07.2024 | 86,97 | 87,60 | 86,22 | 86,95 | -0,11% | 3.277.693,00 |
| 23.07.2024 | 87,67 | 88,28 | 86,76 | 87,05 | -1,07% | 2.623.644,00 |
| 22.07.2024 | 86,68 | 88,50 | 86,50 | 87,99 | 1,72% | 2.709.290,00 |
| 19.07.2024 | 87,04 | 87,50 | 85,75 | 86,50 | 0,80% | 2.399.133,00 |
| 18.07.2024 | 86,80 | 88,56 | 84,91 | 85,81 | -1,72% | 3.505.243,00 |
| 17.07.2024 | 87,99 | 88,61 | 86,65 | 87,31 | -0,48% | 4.218.875,00 |
| 16.07.2024 | 89,59 | 89,86 | 87,10 | 87,73 | -1,98% | 4.418.165,00 |
| 15.07.2024 | 91,49 | 91,49 | 88,90 | 89,50 | -1,64% | 3.043.979,00 |
| 12.07.2024 | 92,80 | 92,88 | 90,89 | 90,99 | -2,00% | 3.427.098,00 |
| 11.07.2024 | 94,18 | 95,25 | 92,81 | 92,85 | -0,99% | 3.038.741,00 |
| 10.07.2024 | 93,62 | 94,10 | 92,10 | 93,78 | 0,32% | 2.331.021,00 |
| 09.07.2024 | 92,24 | 93,66 | 91,42 | 93,48 | 1,79% | 2.169.883,00 |
| 08.07.2024 | 92,16 | 92,49 | 91,67 | 91,84 | -0,52% | 1.838.296,00 |
| 05.07.2024 | 91,24 | 92,45 | 90,62 | 92,32 | 1,36% | 1.414.737,00 |
| 03.07.2024 | 91,21 | 92,11 | 90,61 | 91,08 | -0,16% | 1.497.118,00 |
| 02.07.2024 | 90,00 | 91,36 | 89,80 | 91,23 | 1,09% | 1.899.408,00 |