68,145€
-1,34%
Echtzeit-Aktienkurs Edwards Lifesciences Corp
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 67,20 | 69,53 | 67,20 | 69,53 | 0,67% | 2.400,00 |
| 28.02.2025 | 68,82 | 69,51 | 67,67 | 69,07 | 0,54% | 1.487,00 |
| 27.02.2025 | 68,53 | 69,51 | 68,18 | 68,70 | 0,19% | 1.379,00 |
| 26.02.2025 | 67,97 | 68,75 | 67,65 | 68,57 | 1,08% | 1.096,00 |
| 25.02.2025 | 68,96 | 69,65 | 67,35 | 67,84 | -1,64% | 2.846,00 |
| 24.02.2025 | 69,76 | 71,00 | 68,87 | 68,97 | -1,29% | 2.215,00 |
| 21.02.2025 | 71,67 | 71,99 | 69,87 | 69,87 | -2,31% | 1.984,00 |
| 20.02.2025 | 71,04 | 71,84 | 70,32 | 71,52 | -0,38% | 2.364,00 |
| 19.02.2025 | 72,46 | 72,90 | 71,61 | 71,79 | -1,82% | 890,00 |
| 18.02.2025 | 72,66 | 73,49 | 72,52 | 73,12 | 0,83% | 1.184,00 |
| 17.02.2025 | 73,05 | 73,15 | 72,41 | 72,52 | -0,23% | 1.654,00 |
| 14.02.2025 | 73,11 | 73,11 | 72,01 | 72,69 | 0,54% | 1.519,00 |
| 13.02.2025 | 72,33 | 73,49 | 71,96 | 72,30 | -0,70% | 1.779,00 |
| 12.02.2025 | 70,82 | 73,00 | 69,94 | 72,81 | 7,01% | 5.078,00 |
| 11.02.2025 | 68,50 | 68,72 | 67,85 | 68,04 | -1,26% | 806,00 |
| 10.02.2025 | 67,49 | 68,91 | 67,49 | 68,91 | 0,38% | 1.386,00 |
| 07.02.2025 | 68,62 | 69,28 | 67,91 | 68,65 | 0,78% | 1.511,00 |
| 06.02.2025 | 69,63 | 69,90 | 68,12 | 68,12 | -1,65% | 1.928,00 |
| 05.02.2025 | 68,85 | 69,54 | 68,05 | 69,26 | 0,96% | 436,00 |
| 04.02.2025 | 68,88 | 69,54 | 68,47 | 68,60 | -1,20% | 351,00 |
| 03.02.2025 | 69,34 | 70,49 | 68,72 | 69,43 | -1,29% | 1.794,00 |
| 31.01.2025 | 70,97 | 70,99 | 70,02 | 70,34 | 0,09% | 829,00 |
| 30.01.2025 | 69,02 | 70,79 | 68,92 | 70,28 | 2,23% | 1.436,00 |
| 29.01.2025 | 69,16 | 70,00 | 68,57 | 68,75 | -1,15% | 2.319,00 |
| 28.01.2025 | 65,73 | 69,55 | 65,73 | 69,55 | 5,52% | 2.452,00 |
| 27.01.2025 | 65,09 | 65,91 | 65,01 | 65,91 | 0,58% | 3.696,00 |
| 24.01.2025 | 65,52 | 66,11 | 65,11 | 65,53 | -0,76% | 1.890,00 |
| 23.01.2025 | 67,01 | 67,30 | 65,91 | 66,03 | -0,42% | 1.512,00 |
| 22.01.2025 | 67,49 | 67,49 | 65,90 | 66,31 | -0,61% | 2.779,00 |
| 21.01.2025 | 67,43 | 67,65 | 66,40 | 66,72 | -0,52% | 2.135,00 |
| 20.01.2025 | 67,38 | 68,06 | 66,45 | 67,07 | -0,99% | 1.505,00 |
| 17.01.2025 | 67,70 | 68,69 | 67,57 | 67,74 | 0,28% | 1.739,00 |
| 16.01.2025 | 67,66 | 67,80 | 66,00 | 67,55 | -1,39% | 6.653,00 |
| 15.01.2025 | 68,62 | 70,09 | 68,50 | 68,50 | -0,72% | 1.126,00 |
| 14.01.2025 | 69,13 | 69,82 | 68,55 | 69,00 | -1,22% | 3.521,00 |
| 13.01.2025 | 71,39 | 71,76 | 68,01 | 69,85 | -2,25% | 3.478,00 |
| 10.01.2025 | 71,41 | 72,26 | 71,31 | 71,46 | 0,10% | 1.035,00 |
| 09.01.2025 | 71,51 | 72,31 | 71,28 | 71,39 | -0,61% | 762,00 |
| 08.01.2025 | 70,70 | 72,51 | 70,70 | 71,83 | 0,49% | 2.221,00 |
| 07.01.2025 | 71,64 | 72,09 | 69,46 | 71,48 | 0,69% | 2.611,00 |
| 06.01.2025 | 71,69 | 71,90 | 70,85 | 70,99 | -0,03% | 1.481,00 |
| 03.01.2025 | 70,72 | 71,16 | 70,18 | 71,01 | 0,01% | 994,00 |
| 02.01.2025 | 71,90 | 72,36 | 70,55 | 71,00 | -1,05% | 849,00 |
| 30.12.2024 | 72,69 | 72,84 | 71,75 | 71,75 | -0,83% | 1.037,00 |
| 27.12.2024 | 72,23 | 73,12 | 72,01 | 72,35 | 1,23% | 2.470,00 |
| 23.12.2024 | 72,25 | 72,59 | 70,99 | 71,47 | -0,13% | 1.552,00 |
| 20.12.2024 | 71,30 | 72,19 | 70,05 | 71,56 | 0,44% | 1.676,00 |
| 19.12.2024 | 70,01 | 71,25 | 69,81 | 71,25 | 1,01% | 1.568,00 |
| 18.12.2024 | 71,53 | 71,53 | 69,68 | 70,54 | 0,11% | 3.049,00 |
| 17.12.2024 | 69,86 | 70,69 | 69,67 | 70,46 | 0,66% | 1.024,00 |
| 16.12.2024 | 69,46 | 71,97 | 69,39 | 70,00 | 0,36% | 2.597,00 |
| 13.12.2024 | 70,83 | 70,99 | 69,12 | 69,75 | -0,71% | 1.808,00 |
| 12.12.2024 | 70,35 | 71,19 | 69,96 | 70,25 | 0,19% | 2.897,00 |
| 11.12.2024 | 69,43 | 70,74 | 69,41 | 70,12 | 0,30% | 1.040,00 |
| 10.12.2024 | 67,47 | 70,04 | 67,00 | 69,91 | 4,23% | 2.053,00 |
| 09.12.2024 | 68,13 | 68,41 | 67,07 | 67,07 | -1,00% | 1.204,00 |
| 06.12.2024 | 68,12 | 69,70 | 67,75 | 67,75 | -1,25% | 2.038,00 |
| 05.12.2024 | 70,48 | 70,79 | 68,51 | 68,61 | -2,79% | 2.844,00 |
| 04.12.2024 | 66,55 | 70,61 | 66,07 | 70,58 | 5,36% | 3.305,00 |
| 03.12.2024 | 67,14 | 67,76 | 66,22 | 66,99 | 0,00% | 2.217,00 |
| 02.12.2024 | 66,24 | 69,29 | 66,24 | 66,99 | 1,45% | 3.300,00 |
| 29.11.2024 | 68,64 | 68,92 | 66,03 | 66,03 | -3,05% | 4.393,00 |
| 28.11.2024 | 68,74 | 68,79 | 67,90 | 68,11 | -0,18% | 534,00 |
| 27.11.2024 | 67,93 | 68,78 | 67,59 | 68,23 | -0,20% | 708,00 |
| 26.11.2024 | 68,24 | 69,00 | 67,19 | 68,37 | 0,65% | 1.391,00 |
| 25.11.2024 | 67,95 | 68,33 | 66,70 | 67,93 | 0,13% | 6.058,00 |
| 22.11.2024 | 67,29 | 67,89 | 66,78 | 67,84 | 0,86% | 3.539,00 |
| 21.11.2024 | 65,59 | 67,49 | 65,41 | 67,26 | 2,28% | 816,00 |
| 20.11.2024 | 66,86 | 67,06 | 65,35 | 65,76 | -0,56% | 1.749,00 |
| 19.11.2024 | 66,12 | 66,37 | 65,00 | 66,13 | 0,24% | 1.821,00 |
| 18.11.2024 | 63,92 | 67,05 | 63,51 | 65,97 | 3,16% | 3.504,00 |
| 15.11.2024 | 62,40 | 63,95 | 62,05 | 63,95 | 0,95% | 2.127,00 |
| 14.11.2024 | 62,67 | 64,05 | 62,67 | 63,35 | 1,13% | 1.018,00 |
| 13.11.2024 | 61,52 | 62,89 | 61,50 | 62,64 | 0,50% | 6.113,00 |
| 12.11.2024 | 62,64 | 63,04 | 61,24 | 62,33 | -0,37% | 1.196,00 |
| 11.11.2024 | 62,30 | 62,99 | 61,74 | 62,56 | 1,12% | 1.600,00 |
| 08.11.2024 | 61,39 | 62,21 | 60,79 | 61,87 | 1,48% | 3.334,00 |
| 07.11.2024 | 62,01 | 62,26 | 60,26 | 60,97 | -0,47% | 2.965,00 |
| 06.11.2024 | 62,45 | 65,01 | 61,26 | 61,26 | 0,54% | 4.530,00 |
| 05.11.2024 | 60,90 | 61,40 | 60,42 | 60,93 | -0,75% | 4.058,00 |
| 04.11.2024 | 62,50 | 62,50 | 60,93 | 61,39 | -1,84% | 3.213,00 |
| 01.11.2024 | 61,29 | 63,07 | 61,29 | 62,54 | 1,28% | 828,00 |
| 31.10.2024 | 62,78 | 63,58 | 61,75 | 61,75 | -2,00% | 1.856,00 |
| 30.10.2024 | 64,38 | 64,38 | 61,11 | 63,01 | -2,07% | 1.601,00 |
| 29.10.2024 | 63,62 | 65,83 | 63,19 | 64,34 | 1,69% | 3.244,00 |
| 28.10.2024 | 63,50 | 65,40 | 62,70 | 63,27 | -2,00% | 2.168,00 |
| 25.10.2024 | 63,40 | 65,80 | 62,09 | 64,56 | -1,50% | 4.507,00 |
| 24.10.2024 | 65,65 | 66,20 | 65,01 | 65,54 | 0,05% | 1.103,00 |
| 23.10.2024 | 63,66 | 65,51 | 63,66 | 65,51 | 2,17% | 2.526,00 |
| 22.10.2024 | 64,23 | 64,87 | 63,99 | 64,12 | -0,59% | 816,00 |
| 21.10.2024 | 64,89 | 64,89 | 64,00 | 64,50 | -0,31% | 1.023,00 |
| 18.10.2024 | 62,88 | 64,70 | 62,88 | 64,70 | 2,32% | 1.399,00 |
| 17.10.2024 | 62,57 | 63,79 | 62,57 | 63,23 | 0,38% | 2.755,00 |
| 16.10.2024 | 63,55 | 63,59 | 62,46 | 62,99 | -0,54% | 1.679,00 |
| 15.10.2024 | 64,32 | 64,32 | 63,26 | 63,33 | -0,74% | 1.855,00 |
| 14.10.2024 | 62,03 | 63,82 | 62,02 | 63,80 | 2,13% | 4.557,00 |
| 11.10.2024 | 62,09 | 63,55 | 61,80 | 62,47 | 0,43% | 4.035,00 |
| 10.10.2024 | 62,75 | 62,75 | 62,09 | 62,20 | -0,08% | 1.335,00 |
| 09.10.2024 | 62,09 | 63,05 | 61,95 | 62,25 | -0,65% | 1.678,00 |
| 08.10.2024 | 58,51 | 62,66 | 58,51 | 62,66 | 6,69% | 4.249,00 |