65,610€
-1,63%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 66,31 | 66,47 | 65,38 | 65,67 | -1,54% | 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 |
| 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 |