76,880€
-0,34%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 76,48 | 77,08 | 75,92 | 76,76 | -0,49% | - |
| 20.08.2026 | 78,68 | 78,68 | 76,98 | 77,14 | -2,13% | - |
| 19.08.2026 | 78,06 | 79,52 | 78,06 | 78,82 | 0,05% | 1.549,00 |
| 18.08.2026 | 77,98 | 79,04 | 77,98 | 78,78 | 0,59% | - |
| 17.08.2026 | 78,66 | 78,66 | 78,10 | 78,32 | -1,09% | 220,00 |
| 14.08.2026 | 79,80 | 79,92 | 79,18 | 79,18 | -1,32% | - |
| 13.08.2026 | 80,40 | 81,02 | 80,06 | 80,24 | -0,52% | - |
| 12.08.2026 | 80,78 | 80,78 | 79,82 | 80,66 | -0,47% | - |
| 11.08.2026 | 79,32 | 81,04 | 79,32 | 81,04 | 1,86% | - |
| 10.08.2026 | 77,28 | 79,80 | 77,16 | 79,56 | 2,84% | 720,00 |
| 07.08.2026 | 77,02 | 77,98 | 76,84 | 77,36 | 0,08% | 140,00 |
| 06.08.2026 | 76,84 | 77,80 | 76,68 | 77,30 | 0,13% | 310,00 |
| 05.08.2026 | 77,56 | 77,88 | 76,56 | 77,20 | -0,64% | - |
| 04.08.2026 | 76,98 | 77,70 | 76,60 | 77,70 | 1,28% | - |
| 03.08.2026 | 74,66 | 77,14 | 74,66 | 76,72 | 2,79% | 115,00 |
| 31.07.2026 | 75,46 | 75,78 | 74,14 | 74,64 | -0,59% | 38,00 |
| 30.07.2026 | 74,80 | 75,78 | 74,52 | 75,08 | 0,54% | 31,00 |
| 29.07.2026 | 72,96 | 75,04 | 72,66 | 74,68 | 2,19% | - |
| 28.07.2026 | 72,72 | 74,28 | 72,72 | 73,08 | 0,14% | - |
| 27.07.2026 | 72,64 | 73,10 | 71,82 | 72,98 | 0,27% | 50,00 |
| 24.07.2026 | 76,48 | 76,98 | 72,78 | 72,78 | -0,46% | 2,00 |
| 23.07.2026 | 73,32 | 73,84 | 72,94 | 73,12 | -0,79% | - |
| 22.07.2026 | 73,68 | 74,20 | 73,68 | 73,70 | 0,22% | 37,00 |
| 21.07.2026 | 74,32 | 74,32 | 72,94 | 73,54 | -1,18% | - |
| 20.07.2026 | 74,46 | 75,18 | 74,42 | 74,42 | -0,72% | - |
| 17.07.2026 | 75,86 | 75,86 | 74,96 | 74,96 | -2,57% | - |
| 16.07.2026 | 75,78 | 76,94 | 75,78 | 76,94 | 1,10% | - |
| 15.07.2026 | 78,44 | 78,44 | 76,10 | 76,10 | -2,83% | - |
| 14.07.2026 | 80,10 | 80,10 | 77,34 | 78,32 | -3,07% | 308,00 |
| 13.07.2026 | 80,18 | 81,12 | 80,18 | 80,80 | 0,32% | - |
| 10.07.2026 | 79,52 | 80,54 | 79,52 | 80,54 | 0,70% | - |
| 09.07.2026 | 81,62 | 81,62 | 79,70 | 79,98 | -2,15% | - |
| 08.07.2026 | 82,46 | 82,46 | 81,38 | 81,74 | -1,49% | - |
| 07.07.2026 | 82,84 | 83,52 | 82,60 | 82,98 | -0,10% | 400,00 |
| 06.07.2026 | 81,82 | 83,28 | 81,82 | 83,06 | 1,69% | 13,00 |
| 03.07.2026 | 82,22 | 82,22 | 81,56 | 81,68 | -0,87% | - |
| 02.07.2026 | 80,36 | 82,40 | 80,36 | 82,40 | 2,01% | 40,00 |
| 01.07.2026 | 78,66 | 80,78 | 78,50 | 80,78 | 1,74% | - |
| 30.06.2026 | 79,74 | 79,74 | 78,76 | 79,40 | -0,20% | - |
| 29.06.2026 | 79,64 | 80,28 | 79,56 | 79,56 | -0,05% | - |
| 26.06.2026 | 78,26 | 80,14 | 78,26 | 79,60 | 0,51% | - |
| 25.06.2026 | 78,52 | 80,04 | 78,52 | 79,20 | 0,53% | - |
| 24.06.2026 | 76,04 | 79,48 | 76,04 | 78,78 | 3,36% | - |
| 23.06.2026 | 74,56 | 76,22 | 74,56 | 76,22 | 1,84% | - |
| 22.06.2026 | 75,80 | 75,80 | 74,84 | 74,84 | -1,01% | - |
| 19.06.2026 | 75,84 | 76,10 | 75,60 | 75,60 | -0,60% | 10,00 |
| 18.06.2026 | 75,20 | 76,30 | 75,20 | 76,06 | 1,41% | - |
| 17.06.2026 | 75,94 | 76,52 | 75,00 | 75,00 | -1,57% | 165,00 |
| 16.06.2026 | 75,76 | 77,28 | 75,76 | 76,20 | 2,70% | 500,00 |
| 15.06.2026 | 73,66 | 74,20 | 73,32 | 74,20 | 1,28% | - |
| 12.06.2026 | 73,90 | 73,94 | 72,94 | 73,26 | -0,92% | - |
| 11.06.2026 | 74,28 | 74,86 | 73,94 | 73,94 | -0,22% | 17,00 |
| 10.06.2026 | 75,32 | 75,32 | 74,10 | 74,10 | -2,06% | - |
| 09.06.2026 | 74,08 | 75,70 | 74,08 | 75,66 | 1,75% | - |
| 08.06.2026 | 74,02 | 74,36 | 73,94 | 74,36 | 0,13% | 708,00 |
| 05.06.2026 | 74,96 | 76,52 | 74,26 | 74,26 | -1,20% | - |
| 04.06.2026 | 73,76 | 75,38 | 73,76 | 75,16 | 1,54% | - |
| 03.06.2026 | 74,94 | 74,94 | 73,94 | 74,02 | -1,23% | - |
| 02.06.2026 | 75,14 | 75,82 | 73,80 | 74,94 | -1,68% | 130,00 |
| 01.06.2026 | 73,98 | 76,22 | 73,98 | 76,22 | 3,14% | - |
| 29.05.2026 | 73,54 | 75,14 | 73,54 | 73,90 | 0,35% | 13,00 |
| 28.05.2026 | 74,32 | 74,64 | 73,58 | 73,64 | -0,89% | - |
| 27.05.2026 | 74,96 | 75,34 | 73,96 | 74,30 | -1,33% | - |
| 26.05.2026 | 73,56 | 75,30 | 73,56 | 75,30 | 2,37% | - |
| 25.05.2026 | 73,90 | 73,90 | 73,56 | 73,56 | -0,41% | - |
| 22.05.2026 | 71,46 | 73,86 | 71,46 | 73,86 | 3,30% | - |
| 21.05.2026 | 70,94 | 71,50 | 70,64 | 71,50 | 0,56% | - |
| 20.05.2026 | 70,46 | 71,10 | 69,88 | 71,10 | 0,51% | - |
| 19.05.2026 | 70,30 | 70,90 | 70,30 | 70,74 | 0,14% | - |
| 18.05.2026 | 69,16 | 70,64 | 69,08 | 70,64 | 1,03% | 20,00 |
| 15.05.2026 | 69,36 | 70,44 | 69,36 | 69,92 | 0,75% | 147,00 |
| 14.05.2026 | 69,36 | 69,94 | 68,98 | 69,40 | 0,00% | - |
| 13.05.2026 | 67,66 | 69,62 | 67,52 | 69,40 | 2,54% | - |
| 12.05.2026 | 65,36 | 67,86 | 65,36 | 67,68 | 3,58% | - |
| 11.05.2026 | 67,56 | 67,56 | 65,04 | 65,34 | -2,80% | 25,00 |
| 08.05.2026 | 70,26 | 70,26 | 67,22 | 67,22 | -4,65% | - |
| 07.05.2026 | 70,54 | 71,32 | 70,42 | 70,50 | -0,42% | - |
| 06.05.2026 | 70,46 | 70,90 | 69,30 | 70,80 | 0,03% | 1,00 |
| 05.05.2026 | 71,08 | 71,08 | 70,40 | 70,78 | -0,37% | - |
| 04.05.2026 | 71,22 | 72,04 | 71,04 | 71,04 | 0,20% | - |
| 30.04.2026 | 68,90 | 70,90 | 68,86 | 70,90 | 1,93% | 464,00 |
| 29.04.2026 | 69,72 | 70,10 | 69,56 | 69,56 | -0,86% | 169,00 |
| 28.04.2026 | 71,02 | 72,00 | 69,64 | 70,16 | -1,82% | - |
| 27.04.2026 | 71,28 | 72,08 | 71,02 | 71,46 | -0,47% | - |
| 24.04.2026 | 70,22 | 71,84 | 70,22 | 71,80 | 5,03% | - |
| 23.04.2026 | 68,92 | 69,88 | 68,00 | 68,36 | -1,67% | - |
| 22.04.2026 | 67,84 | 69,52 | 67,84 | 69,52 | 2,12% | - |
| 21.04.2026 | 68,96 | 68,96 | 67,96 | 68,08 | -1,79% | - |
| 20.04.2026 | 68,10 | 69,72 | 68,10 | 69,32 | 0,61% | - |
| 17.04.2026 | 66,94 | 68,90 | 66,94 | 68,90 | 2,59% | - |
| 16.04.2026 | 66,02 | 67,16 | 66,02 | 67,16 | 1,45% | - |
| 15.04.2026 | 66,04 | 66,20 | 65,68 | 66,20 | 0,06% | - |
| 14.04.2026 | 66,04 | 66,70 | 65,72 | 66,16 | 0,03% | 75,00 |
| 13.04.2026 | 66,30 | 66,32 | 65,92 | 66,14 | 0,03% | - |
| 10.04.2026 | 67,36 | 67,36 | 66,12 | 66,12 | -2,10% | - |
| 09.04.2026 | 69,64 | 69,64 | 67,54 | 67,54 | -3,62% | - |
| 08.04.2026 | 70,50 | 70,62 | 69,62 | 70,08 | 0,57% | - |
| 07.04.2026 | 69,88 | 70,40 | 69,44 | 69,68 | -0,29% | 960,00 |
| 02.04.2026 | 69,29 | 70,27 | 68,78 | 69,88 | -0,41% | - |
| 01.04.2026 | 69,12 | 70,59 | 68,99 | 70,17 | 1,71% | 315,00 |