67,250€
1,01%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 67,26 | 67,79 | 66,74 | 67,24 | -0,33% | - |
| 21.11.2024 | 65,94 | 67,59 | 65,34 | 67,47 | 1,93% | 779,00 |
| 20.11.2024 | 66,19 | 66,19 | 66,19 | 66,19 | 0,55% | - |
| 19.11.2024 | 65,78 | 65,83 | 65,78 | 65,83 | 2,83% | 20,00 |
| 18.11.2024 | 64,02 | 64,02 | 64,02 | 64,02 | 3,08% | 20,00 |
| 15.11.2024 | 62,11 | 62,11 | 62,11 | 62,11 | -1,97% | - |
| 14.11.2024 | 62,68 | 63,54 | 62,68 | 63,36 | 1,90% | 499,00 |
| 13.11.2024 | 61,50 | 62,18 | 61,50 | 62,18 | 1,44% | 40,00 |
| 12.11.2024 | 62,36 | 62,92 | 61,30 | 61,30 | -1,67% | 69,00 |
| 11.11.2024 | 62,18 | 62,89 | 62,18 | 62,34 | 2,58% | 129,00 |
| 08.11.2024 | 60,77 | 60,77 | 60,77 | 60,77 | -0,13% | - |
| 07.11.2024 | 60,95 | 60,95 | 60,85 | 60,85 | -1,22% | 41,00 |
| 06.11.2024 | 61,90 | 61,90 | 61,60 | 61,60 | 1,55% | 25,00 |
| 05.11.2024 | 60,88 | 60,88 | 60,66 | 60,66 | -0,95% | 100,00 |
| 04.11.2024 | 61,95 | 61,95 | 61,17 | 61,24 | -1,42% | 490,00 |
| 01.11.2024 | 61,17 | 62,12 | 61,17 | 62,12 | -0,85% | 113,00 |
| 31.10.2024 | 62,65 | 62,65 | 62,65 | 62,65 | 0,85% | - |
| 30.10.2024 | 64,07 | 64,07 | 62,12 | 62,12 | -1,49% | 500,00 |
| 29.10.2024 | 63,06 | 63,06 | 63,06 | 63,06 | -0,32% | - |
| 28.10.2024 | 64,19 | 64,69 | 63,26 | 63,26 | 1,23% | 408,00 |
| 25.10.2024 | 62,49 | 62,49 | 62,49 | 62,49 | -3,92% | - |
| 24.10.2024 | 65,04 | 65,04 | 65,04 | 65,04 | 2,31% | - |
| 23.10.2024 | 63,57 | 63,57 | 63,57 | 63,57 | -1,17% | - |
| 22.10.2024 | 64,27 | 64,32 | 64,27 | 64,32 | -0,06% | 15,00 |
| 21.10.2024 | 64,36 | 64,36 | 64,36 | 64,36 | -0,20% | 4,00 |
| 18.10.2024 | 62,88 | 64,49 | 62,88 | 64,49 | 3,05% | 290,00 |
| 17.10.2024 | 62,58 | 62,58 | 62,58 | 62,58 | -0,60% | - |
| 16.10.2024 | 62,96 | 62,96 | 62,96 | 62,96 | -1,13% | - |
| 15.10.2024 | 63,68 | 63,68 | 63,68 | 63,68 | 1,94% | - |
| 14.10.2024 | 62,00 | 62,70 | 62,00 | 62,47 | 0,64% | 20,00 |
| 11.10.2024 | 62,07 | 62,07 | 62,07 | 62,07 | -1,15% | - |
| 10.10.2024 | 61,80 | 62,79 | 61,80 | 62,79 | 0,11% | 50,00 |
| 09.10.2024 | 62,10 | 62,72 | 62,00 | 62,72 | 4,53% | 740,00 |
| 08.10.2024 | 58,46 | 60,00 | 58,46 | 60,00 | 0,74% | 250,00 |
| 07.10.2024 | 59,56 | 59,56 | 59,56 | 59,56 | 0,78% | - |
| 04.10.2024 | 59,02 | 59,10 | 59,02 | 59,10 | 0,68% | 10,00 |
| 03.10.2024 | 58,70 | 58,70 | 58,70 | 58,70 | -0,36% | - |
| 02.10.2024 | 58,48 | 58,91 | 58,43 | 58,91 | -0,22% | 89,00 |
| 01.10.2024 | 59,04 | 59,04 | 59,04 | 59,04 | 0,00% | - |
| 30.09.2024 | 59,33 | 59,33 | 58,66 | 59,04 | 0,54% | 19,00 |
| 27.09.2024 | 58,67 | 58,72 | 58,67 | 58,72 | -0,20% | 130,00 |
| 26.09.2024 | 58,58 | 58,84 | 58,58 | 58,84 | -0,76% | 120,00 |
| 25.09.2024 | 58,80 | 59,57 | 58,79 | 59,29 | -2,79% | 128,00 |
| 24.09.2024 | 60,27 | 60,99 | 60,27 | 60,99 | 1,21% | 80,00 |
| 23.09.2024 | 60,26 | 60,26 | 60,26 | 60,26 | 0,17% | 30,00 |
| 20.09.2024 | 59,88 | 60,16 | 59,88 | 60,16 | -1,09% | 23,00 |
| 19.09.2024 | 60,75 | 60,82 | 60,75 | 60,82 | -0,21% | 30,00 |
| 18.09.2024 | 59,30 | 60,95 | 59,30 | 60,95 | -2,62% | 200,00 |
| 17.09.2024 | 62,01 | 63,52 | 62,01 | 62,59 | 1,77% | 645,00 |
| 16.09.2024 | 61,50 | 61,50 | 61,50 | 61,50 | 0,52% | 18,00 |
| 13.09.2024 | 61,18 | 61,18 | 61,18 | 61,18 | -1,94% | - |
| 12.09.2024 | 62,39 | 62,39 | 62,39 | 62,39 | 2,45% | 30,00 |
| 11.09.2024 | 60,27 | 61,45 | 60,27 | 60,90 | 3,03% | 920,00 |
| 10.09.2024 | 59,11 | 59,11 | 59,11 | 59,11 | -2,70% | - |
| 09.09.2024 | 60,21 | 60,75 | 60,21 | 60,75 | 3,39% | 33,00 |
| 06.09.2024 | 59,05 | 59,05 | 58,76 | 58,76 | -1,54% | 150,00 |
| 05.09.2024 | 61,86 | 61,86 | 59,68 | 59,68 | -2,94% | 274,00 |
| 04.09.2024 | 61,65 | 62,30 | 61,49 | 61,49 | -2,58% | 59,00 |
| 03.09.2024 | 64,01 | 64,01 | 63,12 | 63,12 | -0,94% | 93,00 |
| 02.09.2024 | 63,09 | 63,72 | 63,09 | 63,72 | 1,03% | 37,00 |
| 30.08.2024 | 63,07 | 63,07 | 63,07 | 63,07 | 0,45% | - |
| 29.08.2024 | 61,51 | 62,79 | 61,51 | 62,79 | -0,81% | 10,00 |
| 28.08.2024 | 62,23 | 63,30 | 62,23 | 63,30 | 2,34% | 15,00 |
| 27.08.2024 | 61,38 | 61,85 | 61,38 | 61,85 | -2,29% | 90,00 |
| 26.08.2024 | 63,06 | 63,30 | 63,06 | 63,30 | -0,31% | 988,00 |
| 23.08.2024 | 63,88 | 63,88 | 63,50 | 63,50 | -0,11% | 50,00 |
| 22.08.2024 | 62,59 | 63,57 | 62,59 | 63,57 | 1,39% | 20,00 |
| 21.08.2024 | 62,77 | 62,80 | 62,70 | 62,70 | 2,25% | 147,00 |
| 20.08.2024 | 61,32 | 61,32 | 61,32 | 61,32 | -2,34% | - |
| 19.08.2024 | 62,68 | 62,79 | 62,50 | 62,79 | -0,59% | 178,00 |
| 16.08.2024 | 62,19 | 63,16 | 62,19 | 63,16 | 2,95% | 371,00 |
| 15.08.2024 | 60,23 | 61,35 | 60,23 | 61,35 | 2,76% | 44,00 |
| 14.08.2024 | 60,51 | 60,80 | 59,70 | 59,70 | -0,07% | 83,00 |
| 13.08.2024 | 59,74 | 59,74 | 59,74 | 59,74 | 1,15% | - |
| 12.08.2024 | 59,49 | 59,60 | 59,06 | 59,06 | 2,41% | 179,00 |
| 09.08.2024 | 57,67 | 57,67 | 57,67 | 57,67 | 2,71% | - |
| 08.08.2024 | 55,55 | 56,15 | 55,55 | 56,15 | 0,27% | 45,00 |
| 07.08.2024 | 57,10 | 57,10 | 56,00 | 56,00 | -3,61% | 200,00 |
| 06.08.2024 | 55,68 | 58,10 | 55,68 | 58,10 | 3,11% | 246,00 |
| 05.08.2024 | 55,70 | 56,35 | 54,00 | 56,35 | 0,90% | 1.445,00 |
| 02.08.2024 | 56,66 | 57,70 | 55,85 | 55,85 | -2,95% | 995,00 |
| 01.08.2024 | 58,11 | 58,94 | 57,18 | 57,55 | -0,91% | 433,00 |
| 31.07.2024 | 59,12 | 60,12 | 58,00 | 58,08 | 1,01% | 1.142,00 |
| 30.07.2024 | 58,71 | 60,20 | 57,50 | 57,50 | -2,49% | 2.007,00 |
| 29.07.2024 | 59,04 | 59,87 | 58,24 | 58,97 | 2,22% | 420,00 |
| 26.07.2024 | 55,00 | 57,92 | 55,00 | 57,69 | 2,69% | 2.286,00 |
| 25.07.2024 | 63,50 | 64,80 | 56,18 | 56,18 | -29,44% | 1.065,00 |
| 24.07.2024 | 79,62 | 79,62 | 79,62 | 79,62 | -0,62% | - |
| 23.07.2024 | 80,12 | 80,12 | 80,12 | 80,12 | -0,25% | - |
| 22.07.2024 | 79,09 | 80,32 | 79,09 | 80,32 | 1,29% | 503,00 |
| 19.07.2024 | 78,61 | 79,30 | 78,61 | 79,30 | 0,38% | 69,00 |
| 18.07.2024 | 79,56 | 79,56 | 79,00 | 79,00 | -0,95% | 60,00 |
| 17.07.2024 | 79,97 | 79,97 | 79,76 | 79,76 | -2,52% | 16,00 |
| 16.07.2024 | 81,82 | 81,82 | 81,82 | 81,82 | -1,75% | - |
| 15.07.2024 | 83,28 | 83,28 | 83,28 | 83,28 | -2,20% | 7,00 |
| 12.07.2024 | 85,15 | 85,15 | 85,15 | 85,15 | -0,76% | - |
| 11.07.2024 | 86,36 | 86,90 | 85,80 | 85,80 | -0,16% | 190,00 |
| 10.07.2024 | 85,94 | 85,94 | 85,94 | 85,94 | 1,64% | - |
| 09.07.2024 | 84,48 | 84,55 | 84,48 | 84,55 | -0,13% | 20,00 |
| 08.07.2024 | 84,66 | 84,66 | 84,66 | 84,66 | -0,04% | 58,00 |