66,880€
1,38%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 1,86% | - |
| 14.08.2025 | 65,97 | 65,97 | 65,97 | 65,97 | 0,78% | - |
| 13.08.2025 | 65,48 | 65,48 | 65,46 | 65,46 | -2,33% | 25,00 |
| 12.08.2025 | 67,02 | 67,02 | 67,02 | 67,02 | 0,18% | - |
| 11.08.2025 | 66,90 | 66,90 | 66,90 | 66,90 | 0,30% | - |
| 08.08.2025 | 66,66 | 66,70 | 66,61 | 66,70 | -0,49% | 450,00 |
| 07.08.2025 | 67,03 | 67,03 | 67,03 | 67,03 | -1,64% | - |
| 06.08.2025 | 68,35 | 68,35 | 68,15 | 68,15 | -1,40% | 100,00 |
| 05.08.2025 | 69,12 | 69,12 | 69,12 | 69,12 | 0,92% | - |
| 04.08.2025 | 68,40 | 68,79 | 68,30 | 68,49 | -0,32% | 260,00 |
| 01.08.2025 | 68,71 | 68,71 | 68,71 | 68,71 | -1,94% | - |
| 31.07.2025 | 70,73 | 70,73 | 70,07 | 70,07 | 0,95% | 9,00 |
| 30.07.2025 | 69,41 | 69,41 | 69,41 | 69,41 | 2,72% | - |
| 29.07.2025 | 67,57 | 67,57 | 67,57 | 67,57 | -0,89% | - |
| 28.07.2025 | 68,18 | 68,18 | 68,18 | 68,18 | -2,63% | - |
| 25.07.2025 | 68,62 | 70,02 | 68,62 | 70,02 | 7,59% | 60,00 |
| 24.07.2025 | 64,83 | 65,08 | 64,83 | 65,08 | 0,26% | 13,00 |
| 23.07.2025 | 64,91 | 64,91 | 64,91 | 64,91 | -0,43% | - |
| 22.07.2025 | 65,19 | 65,19 | 65,19 | 65,19 | -1,12% | - |
| 21.07.2025 | 65,54 | 65,93 | 65,25 | 65,93 | 0,83% | 196,00 |
| 18.07.2025 | 65,39 | 65,39 | 65,39 | 65,39 | -1,15% | - |
| 17.07.2025 | 66,15 | 66,15 | 66,15 | 66,15 | 0,75% | - |
| 16.07.2025 | 65,66 | 65,66 | 65,66 | 65,66 | -1,57% | - |
| 15.07.2025 | 66,71 | 66,71 | 66,71 | 66,71 | 0,77% | - |
| 14.07.2025 | 66,20 | 66,20 | 66,20 | 66,20 | -1,08% | - |
| 11.07.2025 | 66,92 | 66,92 | 66,92 | 66,92 | 2,36% | - |
| 10.07.2025 | 65,23 | 65,38 | 65,23 | 65,38 | 0,76% | 1,00 |
| 09.07.2025 | 64,82 | 64,89 | 64,82 | 64,89 | -0,58% | 123,00 |
| 08.07.2025 | 65,00 | 65,27 | 65,00 | 65,27 | 0,66% | 200,00 |
| 07.07.2025 | 64,84 | 64,84 | 64,84 | 64,84 | 0,03% | - |
| 04.07.2025 | 64,82 | 64,82 | 64,82 | 64,82 | -0,31% | - |
| 03.07.2025 | 65,02 | 65,02 | 65,02 | 65,02 | -0,40% | - |
| 02.07.2025 | 65,28 | 65,28 | 65,28 | 65,28 | -1,17% | - |
| 01.07.2025 | 66,02 | 66,05 | 66,02 | 66,05 | -0,97% | 70,00 |
| 30.06.2025 | 66,82 | 66,82 | 66,70 | 66,70 | 1,37% | 40,00 |
| 27.06.2025 | 65,80 | 65,80 | 65,80 | 65,80 | 0,05% | - |
| 26.06.2025 | 65,69 | 65,77 | 65,44 | 65,77 | 1,08% | 522,00 |
| 25.06.2025 | 65,01 | 65,07 | 65,01 | 65,07 | 0,11% | 54,00 |
| 24.06.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 2,10% | - |
| 23.06.2025 | 63,66 | 63,66 | 63,66 | 63,66 | -0,22% | 157,00 |
| 20.06.2025 | 63,55 | 63,80 | 63,55 | 63,80 | -0,41% | 704,00 |
| 19.06.2025 | 64,06 | 64,06 | 64,06 | 64,06 | 0,09% | - |
| 18.06.2025 | 63,45 | 64,00 | 62,80 | 64,00 | -0,31% | 1.220,00 |
| 17.06.2025 | 64,20 | 64,20 | 64,20 | 64,20 | -1,06% | - |
| 16.06.2025 | 64,89 | 64,89 | 64,89 | 64,89 | 0,31% | - |
| 13.06.2025 | 64,62 | 64,69 | 64,62 | 64,69 | -0,49% | 25,00 |
| 12.06.2025 | 64,98 | 65,15 | 64,98 | 65,01 | -1,86% | 57,00 |
| 11.06.2025 | 65,88 | 66,24 | 65,84 | 66,24 | -0,30% | 107,00 |
| 10.06.2025 | 66,44 | 66,44 | 66,44 | 66,44 | -1,45% | - |
| 09.06.2025 | 67,42 | 67,42 | 67,42 | 67,42 | 1,23% | - |
| 06.06.2025 | 67,91 | 67,91 | 66,60 | 66,60 | -1,86% | 85,00 |
| 05.06.2025 | 67,86 | 67,86 | 67,86 | 67,86 | -0,56% | - |
| 04.06.2025 | 67,98 | 68,24 | 67,98 | 68,24 | 0,75% | 92,00 |
| 03.06.2025 | 67,73 | 67,73 | 67,73 | 67,73 | -0,12% | - |
| 02.06.2025 | 68,05 | 68,05 | 67,81 | 67,81 | -0,85% | 1,00 |
| 30.05.2025 | 68,39 | 68,39 | 68,39 | 68,39 | -0,39% | - |
| 29.05.2025 | 68,66 | 68,66 | 68,66 | 68,66 | 2,45% | - |
| 28.05.2025 | 67,02 | 67,02 | 67,02 | 67,02 | 1,28% | - |
| 27.05.2025 | 66,17 | 66,17 | 66,17 | 66,17 | 0,26% | - |
| 26.05.2025 | 66,00 | 66,00 | 66,00 | 66,00 | 1,52% | 65,00 |
| 23.05.2025 | 65,59 | 65,59 | 65,01 | 65,01 | -2,67% | 330,00 |
| 22.05.2025 | 66,79 | 66,79 | 66,79 | 66,79 | -1,71% | - |
| 21.05.2025 | 67,95 | 67,95 | 67,95 | 67,95 | -1,38% | - |
| 20.05.2025 | 68,90 | 68,90 | 68,90 | 68,90 | 0,92% | 150,00 |
| 19.05.2025 | 68,81 | 68,81 | 68,27 | 68,27 | -0,34% | 1,00 |
| 16.05.2025 | 68,24 | 68,50 | 68,24 | 68,50 | 0,90% | 152,00 |
| 15.05.2025 | 67,89 | 67,89 | 67,89 | 67,89 | 1,07% | - |
| 14.05.2025 | 67,17 | 67,17 | 67,17 | 67,17 | -0,21% | - |
| 13.05.2025 | 66,90 | 67,31 | 66,90 | 67,31 | 0,46% | 74,00 |
| 12.05.2025 | 65,96 | 67,00 | 65,96 | 67,00 | 1,39% | 20,00 |
| 09.05.2025 | 66,08 | 66,08 | 66,08 | 66,08 | -0,54% | - |
| 08.05.2025 | 66,44 | 66,44 | 66,44 | 66,44 | 0,79% | - |
| 07.05.2025 | 65,92 | 65,92 | 65,92 | 65,92 | -0,30% | - |
| 06.05.2025 | 65,86 | 66,20 | 65,86 | 66,12 | -0,81% | 2.140,00 |
| 05.05.2025 | 66,05 | 66,76 | 66,05 | 66,66 | -0,66% | 388,00 |
| 02.05.2025 | 65,91 | 67,10 | 65,91 | 67,10 | 0,49% | 37,00 |
| 30.04.2025 | 66,68 | 66,77 | 66,68 | 66,77 | 0,48% | 300,00 |
| 29.04.2025 | 65,98 | 66,83 | 65,98 | 66,45 | -0,05% | 47,00 |
| 28.04.2025 | 66,30 | 66,48 | 66,30 | 66,48 | -0,08% | 50,00 |
| 25.04.2025 | 65,99 | 66,53 | 65,99 | 66,53 | 6,45% | 87,00 |
| 24.04.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -0,06% | - |
| 23.04.2025 | 62,46 | 62,54 | 62,46 | 62,54 | 4,77% | 9,00 |
| 22.04.2025 | 59,69 | 59,69 | 59,69 | 59,69 | -4,69% | - |
| 17.04.2025 | 62,91 | 62,91 | 62,30 | 62,63 | 1,75% | 96,00 |
| 16.04.2025 | 61,55 | 61,55 | 61,55 | 61,55 | 0,47% | - |
| 15.04.2025 | 61,20 | 61,26 | 61,20 | 61,26 | -0,11% | 250,00 |
| 14.04.2025 | 60,94 | 61,33 | 60,20 | 61,33 | 0,72% | 73,00 |
| 11.04.2025 | 60,89 | 60,89 | 60,89 | 60,89 | -3,82% | - |
| 10.04.2025 | 63,31 | 63,31 | 63,31 | 63,31 | 4,64% | - |
| 09.04.2025 | 60,00 | 61,50 | 60,00 | 60,50 | -4,42% | 1.730,00 |
| 08.04.2025 | 63,51 | 64,17 | 63,30 | 63,30 | 2,91% | 444,00 |
| 07.04.2025 | 60,81 | 61,51 | 60,81 | 61,51 | -5,16% | 50,00 |
| 04.04.2025 | 65,35 | 65,46 | 64,72 | 64,86 | 1,34% | 802,00 |
| 03.04.2025 | 64,00 | 64,00 | 64,00 | 64,00 | -3,44% | - |
| 02.04.2025 | 66,28 | 66,28 | 66,28 | 66,28 | -0,69% | - |
| 01.04.2025 | 66,58 | 67,00 | 66,58 | 66,74 | 2,74% | 132,00 |
| 31.03.2025 | 64,96 | 64,96 | 64,96 | 64,96 | -1,72% | - |
| 28.03.2025 | 66,12 | 66,12 | 66,10 | 66,10 | 0,29% | 43,00 |
| 27.03.2025 | 65,91 | 65,91 | 65,91 | 65,91 | 0,35% | 75,00 |
| 26.03.2025 | 65,80 | 65,80 | 65,68 | 65,68 | -0,23% | 1,00 |