66,860€
0,33%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 67,18 | 67,56 | 66,69 | 66,69 | 0,08% | 1.850,00 |
| 14.08.2025 | 66,10 | 66,64 | 65,84 | 66,64 | 0,06% | 425,00 |
| 13.08.2025 | 65,78 | 66,60 | 65,04 | 66,60 | 0,88% | 772,00 |
| 12.08.2025 | 66,97 | 67,70 | 65,20 | 66,02 | -1,81% | 941,00 |
| 11.08.2025 | 66,98 | 67,29 | 66,98 | 67,24 | 0,73% | 269,00 |
| 08.08.2025 | 66,98 | 67,31 | 66,67 | 66,75 | -1,72% | 807,00 |
| 07.08.2025 | 67,71 | 67,92 | 67,45 | 67,92 | 0,61% | 123,00 |
| 06.08.2025 | 68,92 | 68,92 | 66,82 | 67,51 | -1,03% | 201,00 |
| 05.08.2025 | 69,10 | 69,84 | 68,20 | 68,21 | -1,20% | 924,00 |
| 04.08.2025 | 68,53 | 69,04 | 67,91 | 69,04 | 0,58% | 1.061,00 |
| 01.08.2025 | 68,42 | 69,08 | 67,76 | 68,64 | -1,41% | 693,00 |
| 31.07.2025 | 70,68 | 71,08 | 69,62 | 69,62 | -1,54% | 1.272,00 |
| 30.07.2025 | 69,36 | 71,00 | 69,21 | 70,71 | 2,69% | 1.634,00 |
| 29.07.2025 | 68,17 | 69,50 | 68,17 | 68,86 | 1,56% | 1.205,00 |
| 28.07.2025 | 68,49 | 68,90 | 67,80 | 67,80 | 0,38% | 1.074,00 |
| 25.07.2025 | 69,01 | 70,10 | 66,15 | 67,54 | 4,88% | 4.115,00 |
| 24.07.2025 | 64,84 | 65,22 | 64,14 | 64,40 | -1,75% | 1.224,00 |
| 23.07.2025 | 65,54 | 66,14 | 64,94 | 65,55 | 1,02% | 1.180,00 |
| 22.07.2025 | 65,11 | 65,44 | 64,89 | 64,89 | -1,37% | 415,00 |
| 21.07.2025 | 65,50 | 66,15 | 65,45 | 65,79 | -0,14% | 1.174,00 |
| 18.07.2025 | 65,61 | 65,95 | 65,46 | 65,88 | 0,41% | 1.539,00 |
| 17.07.2025 | 66,20 | 66,30 | 65,55 | 65,61 | 1,08% | 1.627,00 |
| 16.07.2025 | 65,80 | 66,24 | 64,55 | 64,91 | -3,15% | 458,00 |
| 15.07.2025 | 66,77 | 67,43 | 66,47 | 67,02 | -0,21% | 1.063,00 |
| 14.07.2025 | 66,27 | 67,17 | 66,19 | 67,16 | 1,16% | 321,00 |
| 11.07.2025 | 66,84 | 66,84 | 66,00 | 66,39 | -0,67% | 214,00 |
| 10.07.2025 | 65,30 | 66,96 | 65,30 | 66,84 | 1,64% | 1.515,00 |
| 09.07.2025 | 64,82 | 65,76 | 64,82 | 65,76 | 1,00% | 654,00 |
| 08.07.2025 | 64,91 | 65,78 | 64,91 | 65,11 | -0,90% | 118,00 |
| 07.07.2025 | 65,31 | 65,70 | 65,02 | 65,70 | 1,53% | 1.118,00 |
| 04.07.2025 | 64,82 | 65,19 | 64,68 | 64,71 | -1,21% | 794,00 |
| 03.07.2025 | 65,02 | 65,66 | 64,93 | 65,50 | 0,43% | 497,00 |
| 02.07.2025 | 65,71 | 66,20 | 65,08 | 65,22 | -0,40% | 1.268,00 |
| 01.07.2025 | 66,02 | 66,66 | 65,42 | 65,48 | -1,46% | 739,00 |
| 30.06.2025 | 66,70 | 67,01 | 66,27 | 66,45 | 0,39% | 2.663,00 |
| 27.06.2025 | 65,71 | 66,28 | 65,64 | 66,19 | 0,56% | 1.318,00 |
| 26.06.2025 | 65,60 | 65,96 | 64,60 | 65,82 | -0,33% | 10.747,00 |
| 25.06.2025 | 65,09 | 66,24 | 64,83 | 66,04 | 1,21% | 2.602,00 |
| 24.06.2025 | 64,94 | 65,72 | 63,23 | 65,25 | 0,08% | 12.794,00 |
| 23.06.2025 | 64,49 | 65,31 | 63,42 | 65,20 | 2,15% | 6.388,00 |
| 20.06.2025 | 63,90 | 64,45 | 63,50 | 63,83 | 0,81% | 16.100,00 |
| 19.06.2025 | 63,88 | 63,88 | 63,32 | 63,32 | -1,89% | 1.060,00 |
| 18.06.2025 | 63,48 | 64,54 | 62,80 | 64,54 | 0,53% | 7.176,00 |
| 17.06.2025 | 64,31 | 65,00 | 63,53 | 64,20 | -0,79% | 4.580,00 |
| 16.06.2025 | 65,01 | 65,72 | 64,39 | 64,71 | -1,13% | 7.901,00 |
| 13.06.2025 | 64,66 | 65,74 | 64,47 | 65,45 | -0,06% | 31.087,00 |
| 12.06.2025 | 65,08 | 65,91 | 64,12 | 65,49 | -0,76% | 12.651,00 |
| 11.06.2025 | 66,00 | 66,26 | 65,45 | 65,99 | -0,09% | 3.440,00 |
| 10.06.2025 | 67,02 | 67,02 | 65,98 | 66,05 | -1,86% | 8.043,00 |
| 09.06.2025 | 67,49 | 68,21 | 66,64 | 67,30 | -0,24% | 566,00 |
| 06.06.2025 | 67,87 | 68,00 | 67,30 | 67,46 | -0,79% | 25.854,00 |
| 05.06.2025 | 67,92 | 68,23 | 67,19 | 68,00 | -0,64% | 13.287,00 |
| 04.06.2025 | 68,03 | 68,67 | 67,11 | 68,44 | 0,19% | 8.197,00 |
| 03.06.2025 | 67,67 | 68,66 | 67,67 | 68,31 | 0,41% | 24.412,00 |
| 02.06.2025 | 68,73 | 68,73 | 66,88 | 68,03 | -0,56% | 1.888,00 |
| 30.05.2025 | 68,99 | 68,99 | 67,83 | 68,41 | 0,01% | 822,00 |
| 29.05.2025 | 68,83 | 68,83 | 68,40 | 68,40 | -0,15% | 328,00 |
| 28.05.2025 | 67,49 | 70,32 | 66,70 | 68,50 | 1,93% | 1.783,00 |
| 27.05.2025 | 67,31 | 67,43 | 66,39 | 67,20 | 1,04% | 675,00 |
| 26.05.2025 | 66,65 | 66,93 | 66,12 | 66,51 | 0,77% | 303,00 |
| 23.05.2025 | 65,84 | 66,53 | 65,44 | 66,00 | -1,14% | 1.297,00 |
| 22.05.2025 | 66,86 | 67,69 | 66,35 | 66,76 | 0,33% | 517,00 |
| 21.05.2025 | 68,65 | 68,65 | 66,54 | 66,54 | -3,97% | 1.671,00 |
| 20.05.2025 | 68,85 | 69,96 | 68,64 | 69,29 | 0,27% | 1.061,00 |
| 19.05.2025 | 68,64 | 69,51 | 68,36 | 69,10 | -1,38% | 1.360,00 |
| 16.05.2025 | 68,22 | 70,07 | 68,18 | 70,07 | 2,37% | 1.315,00 |
| 15.05.2025 | 68,42 | 68,89 | 67,75 | 68,45 | -0,20% | 1.274,00 |
| 14.05.2025 | 67,19 | 68,59 | 66,74 | 68,59 | 2,08% | 873,00 |
| 13.05.2025 | 67,59 | 67,70 | 66,62 | 67,19 | 0,31% | 823,00 |
| 12.05.2025 | 66,04 | 68,23 | 66,04 | 66,98 | 1,61% | 994,00 |
| 09.05.2025 | 66,02 | 66,73 | 65,41 | 65,92 | -0,72% | 617,00 |
| 08.05.2025 | 67,16 | 67,38 | 66,08 | 66,40 | 0,36% | 492,00 |
| 07.05.2025 | 66,60 | 66,73 | 65,79 | 66,16 | -0,23% | 723,00 |
| 06.05.2025 | 66,52 | 66,52 | 65,49 | 66,31 | -0,18% | 929,00 |
| 05.05.2025 | 65,96 | 66,85 | 65,91 | 66,43 | -0,84% | 563,00 |
| 02.05.2025 | 66,75 | 67,50 | 65,00 | 66,99 | 1,33% | 1.970,00 |
| 30.04.2025 | 66,68 | 67,28 | 66,11 | 66,11 | -1,49% | 906,00 |
| 29.04.2025 | 66,69 | 67,31 | 65,93 | 67,11 | 1,47% | 2.219,00 |
| 28.04.2025 | 66,39 | 67,17 | 66,00 | 66,14 | -0,26% | 2.139,00 |
| 25.04.2025 | 66,67 | 66,91 | 65,73 | 66,31 | 0,52% | 1.282,00 |
| 24.04.2025 | 62,30 | 65,97 | 62,30 | 65,97 | 6,52% | 997,00 |
| 23.04.2025 | 62,95 | 63,59 | 61,93 | 61,93 | 0,63% | 725,00 |
| 22.04.2025 | 59,58 | 61,63 | 59,58 | 61,54 | -2,73% | 1.817,00 |
| 17.04.2025 | 62,92 | 63,27 | 61,81 | 63,27 | 2,03% | 1.315,00 |
| 16.04.2025 | 61,49 | 63,26 | 61,23 | 62,01 | -0,97% | 994,00 |
| 15.04.2025 | 61,14 | 62,71 | 61,10 | 62,62 | 1,85% | 1.951,00 |
| 14.04.2025 | 61,05 | 61,99 | 59,91 | 61,48 | 0,20% | 2.176,00 |
| 11.04.2025 | 60,79 | 61,41 | 59,65 | 61,36 | 2,20% | 1.946,00 |
| 10.04.2025 | 63,81 | 63,81 | 60,04 | 60,04 | -5,14% | 1.174,00 |
| 09.04.2025 | 60,63 | 63,50 | 59,03 | 63,29 | 2,34% | 4.248,00 |
| 08.04.2025 | 64,16 | 64,99 | 61,84 | 61,84 | -2,03% | 2.285,00 |
| 07.04.2025 | 61,77 | 64,49 | 59,58 | 63,12 | 0,61% | 7.684,00 |
| 04.04.2025 | 65,36 | 66,05 | 62,74 | 62,74 | -5,01% | 5.093,00 |
| 03.04.2025 | 64,07 | 66,40 | 62,61 | 66,05 | 0,14% | 2.804,00 |
| 02.04.2025 | 66,90 | 66,90 | 65,00 | 65,96 | -1,17% | 5.102,00 |
| 01.04.2025 | 66,69 | 67,58 | 66,20 | 66,74 | -0,48% | 1.866,00 |
| 31.03.2025 | 64,75 | 67,06 | 64,28 | 67,06 | 3,46% | 2.268,00 |
| 28.03.2025 | 66,25 | 66,45 | 64,82 | 64,82 | -2,00% | 1.575,00 |
| 27.03.2025 | 66,02 | 66,23 | 65,57 | 66,14 | 0,53% | 1.487,00 |
| 26.03.2025 | 66,19 | 66,40 | 65,64 | 65,79 | -0,60% | 674,00 |