68,580€
0,66%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 69,58 | 69,75 | 68,53 | 68,53 | 0,59% | - |
| 05.02.2025 | 68,13 | 68,13 | 68,13 | 68,13 | -1,26% | - |
| 04.02.2025 | 68,87 | 69,80 | 68,87 | 69,00 | -0,79% | 400,00 |
| 03.02.2025 | 69,43 | 69,55 | 69,43 | 69,55 | -0,97% | 25,00 |
| 31.01.2025 | 70,23 | 70,23 | 70,23 | 70,23 | 1,86% | - |
| 30.01.2025 | 68,95 | 68,95 | 68,95 | 68,95 | -1,50% | - |
| 29.01.2025 | 69,20 | 70,00 | 69,00 | 70,00 | 6,43% | 599,00 |
| 28.01.2025 | 65,77 | 65,77 | 65,77 | 65,77 | 0,72% | - |
| 27.01.2025 | 65,02 | 65,70 | 65,02 | 65,30 | -0,12% | 100,00 |
| 24.01.2025 | 65,61 | 65,61 | 65,38 | 65,38 | -2,20% | 39,00 |
| 23.01.2025 | 67,00 | 67,00 | 66,85 | 66,85 | -0,01% | 10,00 |
| 22.01.2025 | 66,86 | 66,86 | 66,86 | 66,86 | 0,38% | - |
| 21.01.2025 | 66,61 | 66,61 | 66,61 | 66,61 | -1,14% | - |
| 20.01.2025 | 68,05 | 68,05 | 67,38 | 67,38 | -0,91% | 105,00 |
| 17.01.2025 | 67,63 | 68,00 | 67,63 | 68,00 | 3,01% | 131,00 |
| 16.01.2025 | 67,00 | 67,30 | 66,01 | 66,01 | -3,94% | 1.484,00 |
| 15.01.2025 | 68,72 | 68,72 | 68,72 | 68,72 | -0,10% | - |
| 14.01.2025 | 69,05 | 69,05 | 68,79 | 68,79 | -3,64% | 70,00 |
| 13.01.2025 | 71,39 | 71,39 | 71,39 | 71,39 | -0,15% | 96,00 |
| 10.01.2025 | 71,49 | 71,50 | 71,49 | 71,50 | -0,06% | 100,00 |
| 09.01.2025 | 71,51 | 71,54 | 71,51 | 71,54 | 0,89% | 80,00 |
| 08.01.2025 | 70,91 | 70,91 | 70,91 | 70,91 | -0,81% | - |
| 07.01.2025 | 70,50 | 71,49 | 70,50 | 71,49 | 0,34% | 115,00 |
| 06.01.2025 | 71,31 | 71,31 | 71,25 | 71,25 | 1,15% | 50,00 |
| 03.01.2025 | 70,44 | 70,44 | 70,44 | 70,44 | -1,10% | - |
| 02.01.2025 | 71,22 | 71,22 | 71,22 | 71,22 | -1,11% | - |
| 30.12.2024 | 71,96 | 72,02 | 71,96 | 72,02 | -0,66% | 80,00 |
| 27.12.2024 | 72,50 | 72,50 | 72,50 | 72,50 | 1,33% | - |
| 23.12.2024 | 71,55 | 71,55 | 71,55 | 71,55 | 2,10% | - |
| 20.12.2024 | 70,75 | 70,75 | 70,08 | 70,08 | 0,37% | 409,00 |
| 19.12.2024 | 69,82 | 69,82 | 69,82 | 69,82 | -1,43% | - |
| 18.12.2024 | 70,83 | 70,83 | 70,83 | 70,83 | 1,04% | - |
| 17.12.2024 | 69,88 | 70,10 | 69,88 | 70,10 | -0,58% | 83,00 |
| 16.12.2024 | 70,15 | 70,51 | 70,15 | 70,51 | 0,10% | 52,00 |
| 13.12.2024 | 70,44 | 70,44 | 70,44 | 70,44 | -0,20% | - |
| 12.12.2024 | 69,64 | 70,58 | 69,64 | 70,58 | 1,66% | 159,00 |
| 11.12.2024 | 69,43 | 69,43 | 69,43 | 69,43 | -0,26% | - |
| 10.12.2024 | 66,81 | 69,61 | 66,81 | 69,61 | 3,34% | 5,00 |
| 09.12.2024 | 67,50 | 67,50 | 67,36 | 67,36 | -1,12% | 220,00 |
| 06.12.2024 | 68,12 | 68,12 | 68,12 | 68,12 | -2,80% | - |
| 05.12.2024 | 70,09 | 70,09 | 70,08 | 70,08 | 0,57% | 100,00 |
| 04.12.2024 | 66,59 | 69,89 | 66,59 | 69,68 | 4,94% | 28,00 |
| 03.12.2024 | 66,86 | 66,86 | 66,40 | 66,40 | 0,11% | 50,00 |
| 02.12.2024 | 66,33 | 66,33 | 66,33 | 66,33 | -2,28% | - |
| 29.11.2024 | 67,88 | 67,88 | 67,88 | 67,88 | 0,12% | - |
| 28.11.2024 | 68,04 | 68,08 | 67,80 | 67,80 | -1,22% | 447,00 |
| 27.11.2024 | 67,94 | 68,82 | 67,94 | 68,64 | 0,56% | 202,00 |
| 26.11.2024 | 67,74 | 68,26 | 67,30 | 68,26 | 0,68% | 170,00 |
| 25.11.2024 | 67,34 | 68,01 | 67,00 | 67,80 | 1,19% | 770,00 |
| 22.11.2024 | 66,97 | 67,00 | 66,97 | 67,00 | -0,69% | 30,00 |
| 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% | - |