72,435€
0,40%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 73,01 | 73,01 | 72,15 | 72,15 | 0,03% | - |
| 17.12.2025 | 72,58 | 72,88 | 72,11 | 72,13 | -0,50% | - |
| 16.12.2025 | 70,47 | 72,49 | 69,78 | 72,49 | 2,27% | - |
| 15.12.2025 | 70,73 | 71,08 | 70,42 | 70,88 | 0,23% | 150,00 |
| 12.12.2025 | 71,59 | 71,59 | 70,72 | 70,72 | -1,17% | - |
| 11.12.2025 | 71,15 | 71,56 | 71,15 | 71,56 | -0,08% | - |
| 10.12.2025 | 71,26 | 72,16 | 71,26 | 71,62 | 0,28% | - |
| 09.12.2025 | 72,07 | 72,71 | 71,42 | 71,42 | -1,23% | - |
| 08.12.2025 | 73,57 | 73,62 | 72,31 | 72,31 | -2,09% | 130,00 |
| 05.12.2025 | 73,26 | 74,97 | 73,26 | 73,85 | 0,72% | - |
| 04.12.2025 | 72,02 | 73,32 | 72,02 | 73,32 | 1,82% | 445,00 |
| 03.12.2025 | 72,54 | 72,78 | 72,01 | 72,01 | -0,92% | - |
| 02.12.2025 | 73,75 | 73,75 | 72,23 | 72,68 | -1,01% | 100,00 |
| 01.12.2025 | 74,18 | 74,18 | 73,42 | 73,42 | -1,48% | - |
| 28.11.2025 | 74,61 | 74,83 | 74,52 | 74,52 | 0,01% | - |
| 27.11.2025 | 74,45 | 74,51 | 74,43 | 74,51 | -0,37% | - |
| 26.11.2025 | 74,77 | 74,98 | 74,68 | 74,79 | -0,24% | - |
| 25.11.2025 | 73,10 | 74,97 | 73,10 | 74,97 | 2,21% | - |
| 24.11.2025 | 73,61 | 73,61 | 73,23 | 73,35 | -0,37% | - |
| 21.11.2025 | 72,73 | 73,86 | 72,73 | 73,62 | 1,08% | - |
| 20.11.2025 | 74,86 | 74,86 | 72,83 | 72,83 | -1,91% | - |
| 19.11.2025 | 72,20 | 74,25 | 72,20 | 74,25 | 2,30% | - |
| 18.11.2025 | 72,31 | 73,21 | 72,31 | 72,58 | -0,60% | - |
| 17.11.2025 | 74,76 | 74,76 | 73,00 | 73,02 | -1,39% | 60,00 |
| 14.11.2025 | 73,56 | 74,16 | 73,34 | 74,05 | 0,16% | - |
| 13.11.2025 | 73,71 | 74,10 | 73,54 | 73,93 | 0,38% | 1.000,00 |
| 12.11.2025 | 73,28 | 73,84 | 73,28 | 73,65 | 0,49% | - |
| 11.11.2025 | 72,44 | 73,36 | 72,44 | 73,29 | 1,08% | 15,00 |
| 10.11.2025 | 71,91 | 72,52 | 71,80 | 72,51 | 0,85% | 79,00 |
| 07.11.2025 | 71,22 | 72,07 | 71,14 | 71,90 | 0,91% | - |
| 06.11.2025 | 71,57 | 71,57 | 70,77 | 71,25 | -0,89% | - |
| 05.11.2025 | 72,99 | 72,99 | 71,89 | 71,89 | -1,68% | - |
| 04.11.2025 | 71,24 | 73,46 | 71,24 | 73,12 | 1,91% | 100,00 |
| 03.11.2025 | 71,07 | 72,70 | 71,01 | 71,75 | 0,87% | 83,00 |
| 31.10.2025 | 73,13 | 74,44 | 71,13 | 71,13 | -3,32% | 1.051,00 |
| 30.10.2025 | 70,65 | 73,57 | 70,65 | 73,57 | 3,88% | 215,00 |
| 29.10.2025 | 71,20 | 72,49 | 70,71 | 70,82 | 0,70% | 371,00 |
| 28.10.2025 | 69,19 | 70,96 | 69,19 | 70,33 | 1,47% | 1.000,00 |
| 27.10.2025 | 65,59 | 69,85 | 65,22 | 69,31 | 5,69% | 1.255,00 |
| 24.10.2025 | 65,77 | 66,18 | 65,55 | 65,58 | -0,47% | 30,00 |
| 23.10.2025 | 65,92 | 65,98 | 65,28 | 65,89 | -0,30% | - |
| 22.10.2025 | 65,27 | 67,12 | 65,27 | 66,09 | 0,90% | 150,00 |
| 21.10.2025 | 64,37 | 65,50 | 64,37 | 65,50 | 1,27% | 153,00 |
| 20.10.2025 | 64,02 | 64,68 | 63,95 | 64,68 | 1,25% | 78,00 |
| 17.10.2025 | 61,42 | 64,05 | 59,49 | 63,88 | 2,82% | 135,00 |
| 16.10.2025 | 62,42 | 62,78 | 62,13 | 62,13 | -0,77% | 100,00 |
| 15.10.2025 | 62,97 | 63,23 | 62,51 | 62,61 | -0,95% | - |
| 14.10.2025 | 62,39 | 63,26 | 62,39 | 63,21 | 0,30% | 50,00 |
| 13.10.2025 | 63,92 | 63,92 | 62,90 | 63,02 | -1,21% | 115,00 |
| 10.10.2025 | 64,78 | 64,78 | 63,79 | 63,79 | -1,91% | 765,00 |
| 09.10.2025 | 64,74 | 65,08 | 64,74 | 65,03 | -0,08% | - |
| 08.10.2025 | 65,76 | 65,76 | 64,46 | 65,08 | -1,00% | - |
| 07.10.2025 | 65,08 | 66,82 | 65,08 | 65,74 | 0,58% | 100,00 |
| 06.10.2025 | 65,48 | 66,46 | 65,31 | 65,36 | -1,18% | 150,00 |
| 03.10.2025 | 65,21 | 66,26 | 65,21 | 66,14 | 1,18% | - |
| 02.10.2025 | 64,66 | 65,53 | 64,66 | 65,37 | 0,25% | 231,00 |
| 01.10.2025 | 65,58 | 66,24 | 63,44 | 65,21 | -1,00% | - |
| 30.09.2025 | 65,42 | 65,87 | 65,29 | 65,87 | 0,00% | 135,00 |
| 29.09.2025 | 64,92 | 65,87 | 64,92 | 65,87 | 2,54% | 20,00 |
| 26.09.2025 | 64,24 | 64,24 | 64,24 | 64,24 | 1,48% | - |
| 25.09.2025 | 63,30 | 63,30 | 63,30 | 63,30 | 0,43% | - |
| 24.09.2025 | 63,03 | 63,03 | 63,03 | 63,03 | 1,29% | - |
| 23.09.2025 | 62,23 | 62,23 | 62,23 | 62,23 | -1,19% | - |
| 22.09.2025 | 62,98 | 62,98 | 62,98 | 62,98 | -0,03% | - |
| 19.09.2025 | 62,98 | 63,00 | 62,40 | 63,00 | -0,99% | 548,00 |
| 18.09.2025 | 63,63 | 63,63 | 63,63 | 63,63 | 1,05% | - |
| 17.09.2025 | 62,97 | 62,97 | 62,97 | 62,97 | -2,02% | - |
| 16.09.2025 | 64,27 | 64,27 | 64,27 | 64,27 | -2,49% | - |
| 15.09.2025 | 65,91 | 65,91 | 65,91 | 65,91 | -1,15% | - |
| 12.09.2025 | 66,19 | 66,68 | 66,19 | 66,68 | 1,02% | 1,00 |
| 11.09.2025 | 66,98 | 67,34 | 65,85 | 66,01 | -2,50% | - |
| 10.09.2025 | 67,70 | 67,70 | 67,70 | 67,70 | -0,62% | - |
| 09.09.2025 | 68,17 | 68,73 | 67,85 | 68,12 | 0,47% | - |
| 08.09.2025 | 69,08 | 69,18 | 67,79 | 67,80 | -1,91% | 6,00 |
| 05.09.2025 | 69,12 | 69,12 | 69,12 | 69,12 | -0,26% | - |
| 04.09.2025 | 69,30 | 69,30 | 69,30 | 69,30 | -0,60% | - |
| 03.09.2025 | 69,72 | 69,72 | 69,72 | 69,72 | 0,82% | - |
| 02.09.2025 | 69,15 | 69,15 | 69,15 | 69,15 | 0,26% | - |
| 01.09.2025 | 68,97 | 68,97 | 68,97 | 68,97 | -0,29% | - |
| 29.08.2025 | 69,17 | 69,17 | 69,17 | 69,17 | -0,13% | - |
| 28.08.2025 | 69,26 | 69,26 | 69,26 | 69,26 | -0,52% | - |
| 27.08.2025 | 69,62 | 69,62 | 69,62 | 69,62 | 0,64% | - |
| 26.08.2025 | 69,18 | 69,18 | 69,18 | 69,18 | -0,42% | - |
| 25.08.2025 | 69,47 | 69,47 | 69,47 | 69,47 | -0,26% | - |
| 22.08.2025 | 69,65 | 69,65 | 69,65 | 69,65 | 0,14% | - |
| 21.08.2025 | 69,55 | 69,55 | 69,55 | 69,55 | 3,30% | - |
| 20.08.2025 | 67,33 | 67,33 | 67,33 | 67,33 | 0,84% | - |
| 19.08.2025 | 66,77 | 66,77 | 66,77 | 66,77 | 0,38% | - |
| 18.08.2025 | 66,52 | 66,52 | 66,52 | 66,52 | -1,01% | - |
| 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% | - |