95,700€
0,44%
Echtzeit-Aktienkurs Edwards Lifesciences Corp
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 94,90 | 95,84 | 94,90 | 95,22 | -0,06% | - |
| 11.11.2026 | 92,94 | 95,28 | 92,90 | 95,28 | 2,32% | - |
| 10.11.2026 | 93,20 | 93,20 | 92,10 | 93,12 | -0,26% | 12,00 |
| 09.11.2026 | 91,54 | 93,62 | 91,10 | 93,36 | 2,17% | - |
| 06.11.2026 | 89,82 | 91,38 | 88,36 | 91,38 | 2,35% | 40,00 |
| 05.11.2026 | 90,04 | 92,80 | 88,22 | 89,28 | 1,09% | 262,00 |
| 04.11.2026 | 84,44 | 89,10 | 84,44 | 88,32 | 3,78% | 500,00 |
| 03.11.2026 | 82,42 | 85,58 | 82,42 | 85,10 | 2,19% | - |
| 02.11.2026 | 82,10 | 84,38 | 82,10 | 83,28 | 1,44% | 20,00 |
| 30.10.2026 | 84,52 | 84,52 | 82,10 | 82,10 | -2,66% | 100,00 |
| 29.10.2026 | 82,40 | 84,60 | 82,40 | 84,34 | 2,83% | - |
| 28.10.2026 | 81,22 | 82,18 | 81,22 | 82,02 | 0,79% | 50,00 |
| 27.10.2026 | 81,04 | 81,38 | 80,72 | 81,38 | 0,74% | - |
| 26.10.2026 | 79,34 | 80,90 | 78,68 | 80,78 | 1,48% | 25,00 |
| 23.10.2026 | 79,72 | 80,16 | 79,56 | 79,60 | -0,62% | 120,00 |
| 22.10.2026 | 77,90 | 80,10 | 77,90 | 80,10 | 2,06% | 13,00 |
| 21.10.2026 | 78,32 | 78,48 | 77,90 | 78,48 | 0,10% | 492,00 |
| 20.10.2026 | 77,42 | 78,50 | 77,42 | 78,40 | 0,77% | 130,00 |
| 19.10.2026 | 77,14 | 77,80 | 77,14 | 77,80 | 1,35% | - |
| 16.10.2026 | 78,18 | 78,18 | 76,66 | 76,76 | -2,17% | - |
| 15.10.2026 | 76,82 | 78,46 | 76,54 | 78,46 | 1,26% | - |
| 14.10.2026 | 75,82 | 77,48 | 75,82 | 77,48 | 1,89% | 20,00 |
| 13.10.2026 | 77,18 | 77,32 | 76,04 | 76,04 | -1,45% | - |
| 12.10.2026 | 75,86 | 77,16 | 75,86 | 77,16 | 1,55% | - |
| 09.10.2026 | 74,74 | 75,98 | 74,38 | 75,98 | 1,41% | - |
| 08.10.2026 | 76,12 | 76,12 | 73,80 | 74,92 | -1,86% | 95,00 |
| 07.10.2026 | 76,64 | 77,60 | 76,34 | 76,34 | -0,16% | - |
| 06.10.2026 | 77,54 | 77,56 | 76,46 | 76,46 | -1,62% | - |
| 05.10.2026 | 75,62 | 77,72 | 75,62 | 77,72 | 2,80% | - |
| 02.10.2026 | 76,30 | 76,48 | 75,46 | 75,60 | -0,03% | 470,00 |
| 01.10.2026 | 76,12 | 76,18 | 75,46 | 75,62 | -0,92% | - |
| 30.09.2026 | 77,50 | 77,50 | 75,74 | 76,32 | -1,55% | - |
| 29.09.2026 | 75,98 | 77,52 | 75,92 | 77,52 | 1,49% | - |
| 28.09.2026 | 75,22 | 76,38 | 75,14 | 76,38 | 0,79% | - |
| 25.09.2026 | 75,10 | 76,12 | 74,64 | 75,78 | 0,58% | - |
| 24.09.2026 | 75,76 | 76,06 | 75,34 | 75,34 | -0,58% | - |
| 23.09.2026 | 77,00 | 77,60 | 75,78 | 75,78 | -2,27% | - |
| 22.09.2026 | 76,70 | 77,92 | 76,70 | 77,54 | 0,91% | - |
| 21.09.2026 | 76,54 | 77,04 | 76,28 | 76,84 | 0,13% | - |
| 18.09.2026 | 76,62 | 76,94 | 76,30 | 76,74 | -0,08% | - |
| 17.09.2026 | 77,70 | 77,70 | 76,80 | 76,80 | -1,01% | - |
| 16.09.2026 | 74,04 | 77,58 | 74,04 | 77,58 | 4,70% | - |
| 15.09.2026 | 73,56 | 74,12 | 73,44 | 74,10 | 0,11% | - |
| 14.09.2026 | 72,56 | 74,08 | 72,56 | 74,02 | 1,43% | - |
| 11.09.2026 | 74,68 | 75,02 | 72,36 | 72,98 | -1,99% | - |
| 10.09.2026 | 74,00 | 74,46 | 73,44 | 74,46 | 0,89% | - |
| 09.09.2026 | 74,14 | 74,26 | 73,68 | 73,80 | -1,26% | - |
| 08.09.2026 | 76,28 | 76,28 | 74,40 | 74,74 | -2,25% | - |
| 07.09.2026 | 76,66 | 76,66 | 76,38 | 76,46 | -1,09% | - |
| 04.09.2026 | 76,82 | 77,30 | 76,34 | 77,30 | 0,13% | 560,00 |
| 03.09.2026 | 78,08 | 78,30 | 77,14 | 77,20 | -1,48% | 100,00 |
| 02.09.2026 | 77,94 | 79,04 | 77,94 | 78,36 | 0,46% | - |
| 01.09.2026 | 77,86 | 79,18 | 77,86 | 78,00 | -0,10% | 18,00 |
| 31.08.2026 | 77,56 | 78,32 | 77,24 | 78,08 | 0,51% | - |
| 28.08.2026 | 76,90 | 77,84 | 76,76 | 77,68 | 0,62% | 20,00 |
| 27.08.2026 | 77,60 | 78,16 | 77,20 | 77,20 | -0,92% | - |
| 26.08.2026 | 77,46 | 78,06 | 77,46 | 77,92 | 0,26% | - |
| 25.08.2026 | 77,32 | 77,72 | 77,00 | 77,72 | 0,13% | - |
| 24.08.2026 | 76,46 | 77,98 | 76,46 | 77,62 | 1,12% | 25,00 |
| 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% | - |