62,085€
-0,18%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 62,05 | 63,85 | 61,45 | 62,03 | -0,28% | 3.573,00 |
| 13.09.2024 | 61,79 | 63,44 | 61,16 | 62,20 | 0,66% | 2.344,00 |
| 12.09.2024 | 62,40 | 62,41 | 60,54 | 61,79 | 0,06% | 1.155,00 |
| 11.09.2024 | 60,92 | 61,75 | 60,22 | 61,75 | 2,20% | 1.377,00 |
| 10.09.2024 | 59,70 | 60,75 | 59,13 | 60,42 | 1,58% | 2.048,00 |
| 09.09.2024 | 60,34 | 60,96 | 59,48 | 59,48 | 0,12% | 2.244,00 |
| 06.09.2024 | 59,12 | 60,00 | 58,88 | 59,41 | -0,59% | 3.029,00 |
| 05.09.2024 | 61,84 | 62,53 | 58,70 | 59,76 | -4,11% | 4.353,00 |
| 04.09.2024 | 62,25 | 63,00 | 61,69 | 62,32 | 0,81% | 1.476,00 |
| 03.09.2024 | 63,38 | 63,76 | 61,74 | 61,82 | -3,21% | 2.225,00 |
| 02.09.2024 | 64,39 | 64,40 | 63,01 | 63,87 | 0,42% | 2.667,00 |
| 30.08.2024 | 63,01 | 64,10 | 63,01 | 63,60 | -0,42% | 2.129,00 |
| 29.08.2024 | 62,11 | 64,26 | 61,52 | 63,87 | 3,43% | 1.864,00 |
| 28.08.2024 | 62,78 | 63,54 | 61,66 | 61,75 | -0,37% | 2.011,00 |
| 27.08.2024 | 61,85 | 61,98 | 60,75 | 61,98 | 0,63% | 3.205,00 |
| 26.08.2024 | 63,69 | 63,99 | 61,59 | 61,59 | -2,55% | 1.884,00 |
| 23.08.2024 | 64,49 | 64,50 | 63,03 | 63,20 | -1,27% | 1.681,00 |
| 22.08.2024 | 63,21 | 64,30 | 62,68 | 64,01 | 1,67% | 3.327,00 |
| 21.08.2024 | 62,81 | 62,96 | 61,95 | 62,96 | 0,61% | 1.788,00 |
| 20.08.2024 | 61,34 | 63,12 | 60,63 | 62,58 | 1,76% | 2.799,00 |
| 19.08.2024 | 63,00 | 63,00 | 61,04 | 61,50 | -1,88% | 5.728,00 |
| 16.08.2024 | 62,51 | 62,99 | 61,91 | 62,68 | 1,33% | 5.167,00 |
| 15.08.2024 | 60,83 | 62,12 | 60,01 | 61,86 | 2,47% | 4.576,00 |
| 14.08.2024 | 60,71 | 60,99 | 59,49 | 60,37 | -0,21% | 2.588,00 |
| 13.08.2024 | 60,14 | 61,00 | 59,79 | 60,50 | 0,83% | 2.628,00 |
| 12.08.2024 | 59,00 | 60,00 | 59,00 | 60,00 | 1,69% | 4.235,00 |
| 09.08.2024 | 58,27 | 59,24 | 57,95 | 59,00 | 2,20% | 4.396,00 |
| 08.08.2024 | 55,51 | 58,33 | 55,37 | 57,73 | 2,39% | 4.480,00 |
| 07.08.2024 | 57,50 | 58,26 | 55,99 | 56,38 | -0,48% | 5.886,00 |
| 06.08.2024 | 56,19 | 57,96 | 55,63 | 56,65 | 2,42% | 10.069,00 |
| 05.08.2024 | 55,91 | 56,62 | 54,01 | 55,31 | -1,00% | 15.512,00 |
| 02.08.2024 | 57,20 | 58,30 | 55,01 | 55,87 | -2,82% | 14.284,00 |
| 01.08.2024 | 58,59 | 59,31 | 57,10 | 57,49 | -1,32% | 10.080,00 |
| 31.07.2024 | 59,61 | 60,44 | 57,57 | 58,26 | -0,83% | 12.882,00 |
| 30.07.2024 | 59,22 | 60,18 | 57,40 | 58,75 | -0,46% | 8.774,00 |
| 29.07.2024 | 59,25 | 60,00 | 57,88 | 59,02 | 2,55% | 8.405,00 |
| 26.07.2024 | 55,97 | 58,60 | 55,41 | 57,55 | 4,41% | 32.202,00 |
| 25.07.2024 | 64,49 | 64,79 | 54,46 | 55,12 | -31,24% | 23.513,00 |
| 24.07.2024 | 79,67 | 80,42 | 79,45 | 80,16 | -0,12% | 489,00 |
| 23.07.2024 | 81,07 | 81,68 | 80,13 | 80,26 | -0,38% | 997,00 |
| 22.07.2024 | 78,90 | 81,29 | 78,77 | 80,57 | 1,85% | 996,00 |
| 19.07.2024 | 78,76 | 80,34 | 78,30 | 79,11 | 0,46% | 797,00 |
| 18.07.2024 | 80,38 | 80,38 | 77,85 | 78,75 | -1,27% | 1.776,00 |
| 17.07.2024 | 80,01 | 80,46 | 79,31 | 79,76 | -0,37% | 816,00 |
| 16.07.2024 | 81,80 | 82,55 | 80,06 | 80,06 | -1,94% | 2.394,00 |
| 15.07.2024 | 83,30 | 84,17 | 81,64 | 81,64 | -2,50% | 655,00 |
| 12.07.2024 | 85,14 | 86,19 | 83,73 | 83,73 | -3,31% | 505,00 |
| 11.07.2024 | 87,22 | 87,58 | 86,01 | 86,60 | -0,05% | 773,00 |
| 10.07.2024 | 85,88 | 86,75 | 85,41 | 86,64 | 0,71% | 385,00 |
| 09.07.2024 | 84,40 | 86,03 | 84,40 | 86,03 | 1,25% | 874,00 |
| 08.07.2024 | 85,51 | 85,77 | 84,55 | 84,97 | 0,46% | 533,00 |
| 05.07.2024 | 84,49 | 84,71 | 83,99 | 84,58 | 0,09% | 1.642,00 |
| 04.07.2024 | 84,13 | 86,50 | 84,13 | 84,50 | -0,20% | 3.578,00 |
| 03.07.2024 | 85,30 | 85,33 | 83,80 | 84,67 | 0,20% | 780,00 |
| 02.07.2024 | 83,64 | 84,62 | 83,28 | 84,50 | 0,51% | 941,00 |
| 01.07.2024 | 86,10 | 86,55 | 84,06 | 84,07 | -3,03% | 1.977,00 |
| 28.06.2024 | 87,49 | 87,50 | 86,39 | 86,70 | -0,34% | 1.504,00 |
| 27.06.2024 | 84,68 | 87,00 | 84,08 | 87,00 | 1,54% | 1.435,00 |
| 26.06.2024 | 84,74 | 85,68 | 84,73 | 85,68 | 1,30% | 893,00 |
| 25.06.2024 | 84,52 | 84,64 | 83,71 | 84,58 | 0,36% | 1.743,00 |
| 24.06.2024 | 85,31 | 86,31 | 84,28 | 84,28 | -0,79% | 2.867,00 |
| 21.06.2024 | 83,06 | 84,95 | 82,52 | 84,95 | 0,83% | 537,00 |
| 20.06.2024 | 82,99 | 84,45 | 81,41 | 84,25 | 2,97% | 568,00 |
| 19.06.2024 | 82,75 | 82,75 | 81,80 | 81,82 | -0,73% | 563,00 |
| 18.06.2024 | 80,53 | 82,42 | 79,00 | 82,42 | 2,03% | 2.694,00 |
| 17.06.2024 | 81,59 | 81,60 | 79,80 | 80,78 | -0,83% | 1.472,00 |
| 14.06.2024 | 81,19 | 81,96 | 80,79 | 81,46 | 0,07% | 1.183,00 |
| 13.06.2024 | 81,55 | 81,64 | 80,64 | 81,40 | 0,18% | 714,00 |
| 12.06.2024 | 81,45 | 81,90 | 80,59 | 81,25 | 0,43% | 2.142,00 |
| 11.06.2024 | 79,61 | 80,90 | 79,60 | 80,90 | 0,90% | 1.501,00 |
| 10.06.2024 | 81,57 | 82,38 | 80,06 | 80,18 | -1,37% | 723,00 |
| 07.06.2024 | 80,95 | 81,32 | 80,07 | 81,29 | 1,16% | 974,00 |
| 06.06.2024 | 79,61 | 80,69 | 79,61 | 80,36 | 0,11% | 153,00 |
| 05.06.2024 | 80,15 | 80,92 | 79,73 | 80,27 | 0,29% | 597,00 |
| 04.06.2024 | 80,93 | 82,00 | 79,91 | 80,04 | -0,61% | 1.370,00 |
| 03.06.2024 | 79,60 | 82,07 | 79,56 | 80,53 | 1,82% | 1.951,00 |
| 31.05.2024 | 80,68 | 81,42 | 79,09 | 79,09 | -2,75% | 1.125,00 |
| 30.05.2024 | 80,22 | 81,63 | 80,21 | 81,33 | 0,99% | 833,00 |
| 29.05.2024 | 80,26 | 80,90 | 79,39 | 80,53 | 0,94% | 336,00 |
| 28.05.2024 | 81,36 | 81,36 | 79,59 | 79,78 | -1,20% | 1.228,00 |
| 27.05.2024 | 80,68 | 81,50 | 80,61 | 80,75 | -0,64% | 961,00 |
| 24.05.2024 | 81,26 | 81,91 | 80,40 | 81,27 | 0,61% | 1.328,00 |
| 23.05.2024 | 83,73 | 83,79 | 80,78 | 80,78 | -3,47% | 1.445,00 |
| 22.05.2024 | 83,59 | 84,80 | 83,02 | 83,68 | 0,46% | 842,00 |
| 21.05.2024 | 82,55 | 83,36 | 82,06 | 83,30 | 0,88% | 596,00 |
| 20.05.2024 | 81,57 | 82,57 | 81,57 | 82,57 | 0,74% | 231,00 |
| 17.05.2024 | 82,55 | 84,00 | 81,76 | 81,96 | -1,43% | 1.403,00 |
| 16.05.2024 | 83,32 | 83,40 | 82,54 | 83,15 | 0,57% | 590,00 |
| 15.05.2024 | 79,81 | 82,68 | 79,42 | 82,68 | 4,05% | 848,00 |
| 14.05.2024 | 78,92 | 79,46 | 78,15 | 79,46 | 1,17% | 268,00 |
| 13.05.2024 | 80,96 | 80,96 | 78,54 | 78,54 | -3,44% | 1.341,00 |
| 10.05.2024 | 81,81 | 81,95 | 80,94 | 81,34 | 0,86% | 805,00 |
| 09.05.2024 | 79,15 | 80,65 | 78,76 | 80,65 | 1,99% | 241,00 |
| 08.05.2024 | 80,38 | 80,58 | 79,08 | 79,08 | -1,15% | 1.282,00 |
| 07.05.2024 | 78,24 | 80,00 | 78,21 | 80,00 | 1,60% | 1.255,00 |
| 06.05.2024 | 78,86 | 79,78 | 78,73 | 78,74 | -1,27% | 1.207,00 |
| 03.05.2024 | 79,35 | 80,01 | 79,13 | 79,75 | 0,36% | 959,00 |
| 02.05.2024 | 78,24 | 79,77 | 78,24 | 79,46 | 0,00% | 1.074,00 |
| 30.04.2024 | 79,85 | 80,40 | 79,46 | 79,46 | -0,35% | 975,00 |
| 29.04.2024 | 80,39 | 81,30 | 79,74 | 79,74 | -0,52% | 824,00 |