61,115€
-3,47%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 61,04 | 61,72 | 59,05 | 61,61 | -2,69% | - |
| 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 |
| 25.03.2025 | 65,83 | 65,83 | 65,83 | 65,83 | -0,59% | - |
| 24.03.2025 | 65,23 | 66,33 | 65,00 | 66,22 | 1,61% | 1.605,00 |
| 21.03.2025 | 65,17 | 65,17 | 65,17 | 65,17 | -0,15% | - |
| 20.03.2025 | 65,27 | 65,27 | 65,27 | 65,27 | 1,19% | - |
| 19.03.2025 | 64,30 | 64,50 | 64,30 | 64,50 | 0,12% | 1.000,00 |
| 18.03.2025 | 64,42 | 64,42 | 64,42 | 64,42 | 2,01% | - |
| 17.03.2025 | 63,15 | 63,15 | 63,15 | 63,15 | 0,80% | - |
| 14.03.2025 | 62,65 | 62,65 | 62,65 | 62,65 | 0,79% | - |
| 13.03.2025 | 62,67 | 62,67 | 62,16 | 62,16 | -1,22% | 80,00 |
| 12.03.2025 | 62,63 | 62,93 | 62,63 | 62,93 | 0,48% | 120,00 |
| 11.03.2025 | 62,96 | 62,96 | 62,63 | 62,63 | -0,87% | 33,00 |
| 10.03.2025 | 65,00 | 65,00 | 63,18 | 63,18 | -2,58% | 195,00 |
| 07.03.2025 | 66,07 | 66,07 | 64,85 | 64,85 | -3,31% | 75,00 |
| 06.03.2025 | 67,07 | 67,07 | 67,07 | 67,07 | 1,96% | - |
| 05.03.2025 | 67,14 | 67,14 | 65,78 | 65,78 | -2,94% | 527,00 |
| 04.03.2025 | 67,77 | 67,77 | 67,77 | 67,77 | 0,55% | - |
| 03.03.2025 | 67,40 | 67,40 | 67,40 | 67,40 | -1,40% | - |
| 28.02.2025 | 68,36 | 68,36 | 68,36 | 68,36 | -0,25% | - |
| 27.02.2025 | 68,53 | 68,53 | 68,53 | 68,53 | 1,03% | - |
| 26.02.2025 | 67,83 | 67,83 | 67,83 | 67,83 | -1,71% | - |
| 25.02.2025 | 69,16 | 69,16 | 69,01 | 69,01 | -1,27% | 30,00 |
| 24.02.2025 | 69,65 | 70,09 | 69,65 | 69,90 | -2,03% | 638,00 |
| 21.02.2025 | 70,87 | 71,35 | 70,87 | 71,35 | -0,40% | 33,00 |
| 20.02.2025 | 71,16 | 71,64 | 71,16 | 71,64 | -1,49% | 120,00 |
| 19.02.2025 | 72,10 | 72,72 | 72,10 | 72,72 | 0,15% | 50,00 |
| 18.02.2025 | 72,61 | 72,61 | 72,61 | 72,61 | -0,60% | - |
| 17.02.2025 | 73,05 | 73,05 | 73,05 | 73,05 | 1,01% | 20,00 |
| 14.02.2025 | 72,32 | 72,32 | 72,32 | 72,32 | -0,19% | - |
| 13.02.2025 | 72,46 | 72,46 | 72,46 | 72,46 | 1,34% | - |
| 12.02.2025 | 71,02 | 71,50 | 71,02 | 71,50 | 4,30% | 45,00 |
| 11.02.2025 | 68,55 | 68,55 | 68,55 | 68,55 | -0,10% | - |
| 10.02.2025 | 67,92 | 68,86 | 67,92 | 68,62 | 1,21% | 146,00 |
| 07.02.2025 | 68,03 | 68,19 | 67,80 | 67,80 | -2,15% | 500,00 |
| 06.02.2025 | 69,29 | 69,29 | 69,29 | 69,29 | 1,70% | - |
| 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 |