83,390$
1,15%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 82,86 | 83,82 | 82,26 | 83,39 | 1,15% | 3.156.183,00 |
| 06.11.2025 | 82,65 | 82,97 | 81,69 | 82,44 | -0,48% | 3.073.253,00 |
| 05.11.2025 | 83,96 | 84,54 | 82,54 | 82,84 | -1,56% | 3.633.093,00 |
| 04.11.2025 | 83,05 | 84,83 | 82,89 | 84,15 | 1,30% | 4.556.881,00 |
| 03.11.2025 | 83,50 | 83,76 | 80,24 | 83,07 | 0,75% | 4.957.516,00 |
| 31.10.2025 | 84,48 | 87,09 | 81,49 | 82,45 | -1,23% | 10.263.924,00 |
| 30.10.2025 | 82,88 | 83,71 | 82,35 | 83,48 | 0,96% | 6.465.712,00 |
| 29.10.2025 | 84,50 | 84,66 | 81,80 | 82,69 | 0,61% | 6.118.094,00 |
| 28.10.2025 | 80,22 | 83,25 | 79,85 | 82,19 | 1,70% | 9.810.142,00 |
| 27.10.2025 | 75,94 | 83,04 | 75,48 | 80,82 | 6,20% | 13.098.036,00 |
| 24.10.2025 | 76,81 | 77,16 | 76,09 | 76,10 | -0,56% | 3.034.619,00 |
| 23.10.2025 | 76,84 | 76,86 | 75,75 | 76,53 | -0,40% | 2.684.424,00 |
| 22.10.2025 | 76,72 | 78,33 | 76,22 | 76,84 | 1,08% | 5.709.772,00 |
| 21.10.2025 | 75,15 | 76,10 | 74,69 | 76,02 | 0,97% | 3.783.070,00 |
| 20.10.2025 | 74,73 | 75,57 | 74,43 | 75,29 | 0,87% | 2.799.442,00 |
| 17.10.2025 | 72,86 | 74,81 | 72,67 | 74,64 | 2,74% | 4.944.852,00 |
| 16.10.2025 | 72,93 | 73,79 | 72,42 | 72,65 | -0,38% | 2.375.739,00 |
| 15.10.2025 | 72,78 | 73,83 | 72,40 | 72,93 | -0,59% | 4.329.870,00 |
| 14.10.2025 | 72,59 | 73,52 | 72,47 | 73,36 | 0,56% | 3.508.553,00 |
| 13.10.2025 | 73,17 | 73,69 | 72,30 | 72,95 | -1,34% | 3.931.436,00 |
| 10.10.2025 | 75,24 | 75,24 | 73,91 | 73,94 | -1,66% | 3.757.338,00 |
| 09.10.2025 | 75,77 | 75,88 | 74,72 | 75,19 | -0,73% | 3.165.631,00 |
| 08.10.2025 | 74,50 | 75,79 | 73,16 | 75,74 | -1,28% | 5.580.601,00 |
| 07.10.2025 | 77,85 | 78,04 | 76,54 | 76,72 | 0,21% | 2.985.291,00 |
| 06.10.2025 | 76,82 | 78,00 | 76,48 | 76,56 | -0,12% | 2.859.329,00 |
| 02.10.2025 | 75,48 | 76,72 | 74,51 | 76,65 | 0,45% | 3.767.210,00 |
| 01.10.2025 | 77,71 | 78,37 | 73,90 | 76,31 | -1,88% | 5.978.213,00 |
| 30.09.2025 | 77,08 | 78,15 | 76,78 | 77,77 | 0,75% | 3.783.747,00 |
| 29.09.2025 | 76,37 | 77,74 | 75,80 | 77,19 | 1,23% | 4.866.183,00 |
| 26.09.2025 | 75,85 | 76,38 | 75,35 | 76,25 | 1,30% | 4.451.141,00 |
| 25.09.2025 | 74,40 | 75,53 | 73,70 | 75,27 | 0,82% | 6.327.199,00 |
| 24.09.2025 | 74,29 | 75,30 | 74,02 | 74,66 | 0,12% | 3.394.895,00 |
| 23.09.2025 | 73,70 | 75,30 | 73,23 | 74,57 | 1,11% | 5.417.988,00 |
| 22.09.2025 | 74,21 | 74,56 | 73,38 | 73,75 | -0,89% | 3.498.481,00 |
| 19.09.2025 | 74,46 | 74,75 | 74,00 | 74,41 | -0,19% | 8.149.204,00 |
| 18.09.2025 | 75,30 | 75,92 | 73,05 | 74,55 | -0,86% | 8.292.136,00 |
| 17.09.2025 | 75,42 | 76,43 | 74,79 | 75,20 | 0,15% | 4.839.486,00 |
| 16.09.2025 | 75,85 | 76,08 | 74,89 | 75,09 | -1,26% | 5.146.468,00 |
| 15.09.2025 | 77,64 | 78,10 | 75,99 | 76,05 | -1,96% | 3.703.120,00 |
| 12.09.2025 | 77,32 | 77,83 | 76,49 | 77,57 | -0,56% | 5.084.666,00 |
| 11.09.2025 | 78,44 | 78,54 | 77,14 | 78,01 | -0,34% | 4.597.681,00 |
| 10.09.2025 | 80,18 | 80,45 | 77,89 | 78,28 | -1,90% | 3.893.729,00 |
| 09.09.2025 | 80,18 | 80,74 | 79,51 | 79,80 | -0,51% | 2.293.610,00 |
| 08.09.2025 | 80,80 | 80,80 | 79,53 | 80,21 | -0,90% | 3.042.349,00 |
| 05.09.2025 | 80,75 | 81,64 | 80,48 | 80,94 | -0,02% | 2.218.583,00 |
| 04.09.2025 | 81,53 | 81,57 | 80,54 | 80,96 | -0,32% | 2.482.410,00 |
| 03.09.2025 | 81,77 | 82,67 | 80,08 | 81,22 | -0,67% | 3.240.097,00 |
| 02.09.2025 | 80,74 | 82,05 | 80,12 | 81,77 | 0,53% | 3.295.602,00 |
| 29.08.2025 | 81,09 | 81,54 | 80,70 | 81,34 | 0,14% | 2.743.785,00 |
| 28.08.2025 | 80,67 | 81,29 | 80,02 | 81,23 | 0,41% | 3.096.680,00 |
| 27.08.2025 | 81,19 | 81,70 | 80,90 | 80,90 | -0,46% | 2.651.356,00 |
| 26.08.2025 | 80,72 | 81,32 | 80,51 | 81,27 | 0,51% | 4.711.059,00 |
| 25.08.2025 | 81,53 | 82,23 | 80,85 | 80,86 | -1,19% | 4.133.283,00 |
| 22.08.2025 | 81,17 | 81,84 | 80,35 | 81,83 | 0,83% | 2.834.998,00 |
| 21.08.2025 | 81,39 | 82,26 | 81,03 | 81,16 | -0,28% | 4.021.769,00 |
| 20.08.2025 | 79,43 | 81,42 | 79,43 | 81,39 | 3,12% | 5.046.467,00 |
| 19.08.2025 | 77,85 | 79,35 | 77,75 | 78,93 | 0,80% | 3.791.009,00 |
| 18.08.2025 | 78,15 | 78,94 | 77,65 | 78,30 | 0,05% | 4.287.500,00 |
| 15.08.2025 | 78,25 | 78,50 | 77,58 | 78,26 | 0,10% | 2.620.462,00 |
| 14.08.2025 | 77,29 | 78,23 | 77,23 | 78,18 | 0,64% | 2.808.704,00 |
| 13.08.2025 | 77,07 | 78,02 | 76,62 | 77,68 | 0,97% | 3.431.236,00 |
| 12.08.2025 | 77,64 | 78,04 | 76,07 | 76,93 | -1,57% | 3.626.587,00 |
| 11.08.2025 | 78,06 | 78,41 | 77,55 | 78,16 | -0,24% | 2.862.843,00 |
| 08.08.2025 | 78,10 | 78,56 | 77,41 | 78,35 | 0,54% | 2.862.296,00 |
| 07.08.2025 | 79,14 | 79,40 | 77,22 | 77,93 | -0,87% | 3.231.813,00 |
| 06.08.2025 | 79,17 | 79,63 | 77,64 | 78,61 | -0,80% | 3.923.600,00 |
| 05.08.2025 | 80,09 | 80,50 | 78,76 | 79,24 | -1,06% | 4.042.379,00 |
| 04.08.2025 | 79,73 | 80,11 | 78,57 | 80,09 | 0,96% | 3.146.297,00 |
| 01.08.2025 | 79,02 | 79,73 | 77,96 | 79,33 | 0,03% | 3.150.719,00 |
| 31.07.2025 | 80,74 | 81,05 | 79,02 | 79,31 | -2,28% | 5.030.031,00 |
| 30.07.2025 | 80,74 | 81,88 | 80,45 | 81,16 | 0,86% | 5.831.990,00 |
| 29.07.2025 | 79,11 | 80,53 | 79,11 | 80,47 | 2,52% | 6.169.696,00 |
| 28.07.2025 | 80,26 | 80,73 | 78,37 | 78,49 | -1,89% | 5.955.770,00 |
| 25.07.2025 | 81,50 | 83,00 | 77,52 | 80,00 | 5,54% | 14.545.504,00 |
| 24.07.2025 | 76,69 | 77,08 | 75,39 | 75,80 | -1,44% | 7.097.099,00 |
| 23.07.2025 | 76,81 | 77,54 | 76,58 | 76,91 | 0,80% | 5.192.788,00 |
| 22.07.2025 | 76,42 | 77,02 | 76,07 | 76,30 | -0,34% | 4.835.085,00 |
| 21.07.2025 | 76,90 | 77,57 | 76,52 | 76,56 | 0,09% | 2.836.057,00 |
| 18.07.2025 | 76,50 | 77,36 | 76,37 | 76,49 | 0,41% | 4.506.007,00 |
| 17.07.2025 | 76,24 | 76,56 | 75,44 | 76,18 | 0,05% | 4.110.791,00 |
| 16.07.2025 | 77,00 | 77,04 | 75,30 | 76,14 | -0,87% | 5.028.393,00 |
| 15.07.2025 | 78,71 | 78,73 | 76,81 | 76,81 | -1,88% | 3.957.181,00 |
| 14.07.2025 | 77,81 | 78,81 | 77,81 | 78,28 | 0,29% | 4.769.729,00 |
| 11.07.2025 | 78,30 | 78,39 | 77,05 | 78,05 | -0,95% | 3.665.156,00 |
| 10.07.2025 | 77,49 | 78,90 | 77,21 | 78,80 | 2,09% | 4.265.153,00 |
| 09.07.2025 | 76,88 | 77,36 | 75,84 | 77,19 | 1,05% | 2.530.982,00 |
| 08.07.2025 | 76,69 | 77,30 | 76,16 | 76,39 | -0,39% | 2.411.928,00 |
| 07.07.2025 | 76,74 | 77,43 | 76,03 | 76,69 | -0,13% | 2.471.082,00 |
| 03.07.2025 | 77,21 | 77,43 | 76,50 | 76,79 | -0,30% | 1.679.364,00 |
| 02.07.2025 | 76,79 | 78,07 | 76,30 | 77,02 | -0,21% | 3.074.987,00 |
| 01.07.2025 | 77,56 | 78,03 | 76,92 | 77,18 | -1,32% | 3.124.144,00 |
| 30.06.2025 | 78,02 | 78,53 | 77,67 | 78,21 | 0,00% | 3.050.008,00 |
| 27.06.2025 | 77,25 | 78,25 | 76,94 | 78,21 | 1,37% | 5.849.093,00 |
| 26.06.2025 | 76,99 | 77,90 | 76,67 | 77,15 | 0,23% | 4.774.448,00 |
| 25.06.2025 | 75,78 | 77,27 | 75,67 | 76,97 | 1,48% | 3.693.473,00 |
| 24.06.2025 | 75,37 | 76,63 | 74,12 | 75,85 | 0,70% | 4.609.373,00 |
| 23.06.2025 | 73,75 | 75,69 | 73,38 | 75,32 | 2,02% | 3.673.346,00 |
| 20.06.2025 | 74,18 | 74,75 | 73,35 | 73,83 | -0,20% | 6.983.182,00 |
| 18.06.2025 | 72,78 | 74,56 | 72,42 | 73,98 | 0,97% | 3.983.296,00 |
| 17.06.2025 | 74,34 | 74,53 | 72,98 | 73,27 | -2,07% | 2.969.255,00 |