64,800€
-2,10%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 65,66 | 65,92 | 63,47 | 64,71 | -2,24% | - |
| 03.04.2025 | 64,29 | 66,45 | 62,34 | 66,19 | -0,34% | 1.490,00 |
| 02.04.2025 | 66,50 | 66,67 | 65,37 | 66,42 | -0,32% | - |
| 01.04.2025 | 66,83 | 67,23 | 65,91 | 66,63 | -0,59% | - |
| 31.03.2025 | 65,19 | 67,24 | 60,60 | 67,02 | 2,37% | - |
| 28.03.2025 | 66,03 | 66,38 | 64,46 | 65,47 | 0,96% | 150,00 |
| 27.03.2025 | 65,96 | 66,68 | 64,41 | 64,85 | -1,57% | - |
| 26.03.2025 | 65,98 | 66,39 | 65,40 | 65,88 | -0,51% | - |
| 25.03.2025 | 66,04 | 66,82 | 65,35 | 66,22 | 0,23% | - |
| 24.03.2025 | 65,45 | 66,90 | 64,63 | 66,07 | 1,70% | - |
| 21.03.2025 | 65,47 | 65,74 | 64,54 | 64,96 | 0,60% | - |
| 20.03.2025 | 65,46 | 66,39 | 64,40 | 64,57 | -0,15% | - |
| 19.03.2025 | 64,40 | 65,75 | 64,20 | 64,67 | 0,73% | 3,00 |
| 18.03.2025 | 64,61 | 65,15 | 63,35 | 64,20 | -0,55% | 180,00 |
| 17.03.2025 | 63,41 | 65,38 | 62,95 | 64,55 | 2,04% | 175,00 |
| 14.03.2025 | 62,90 | 64,04 | 62,18 | 63,26 | 1,84% | - |
| 13.03.2025 | 62,97 | 63,75 | 62,04 | 62,12 | -2,77% | - |
| 12.03.2025 | 62,79 | 64,95 | 62,43 | 63,89 | 2,27% | - |
| 11.03.2025 | 63,19 | 63,23 | 61,84 | 62,47 | -1,36% | - |
| 10.03.2025 | 64,68 | 64,77 | 62,90 | 63,33 | -2,34% | - |
| 07.03.2025 | 66,43 | 66,56 | 63,89 | 64,85 | -2,50% | 100,00 |
| 06.03.2025 | 67,44 | 67,55 | 66,05 | 66,51 | -1,47% | - |
| 05.03.2025 | 67,51 | 67,86 | 66,02 | 67,51 | 0,33% | - |
| 04.03.2025 | 68,31 | 68,89 | 66,40 | 67,28 | -1,20% | 219,00 |
| 03.03.2025 | 67,90 | 74,82 | 67,53 | 68,10 | -1,30% | - |
| 28.02.2025 | 68,69 | 74,04 | 67,48 | 69,00 | 0,57% | - |
| 27.02.2025 | 68,84 | 69,79 | 68,37 | 68,61 | -0,04% | - |
| 26.02.2025 | 68,24 | 69,08 | 67,76 | 68,64 | 0,97% | - |
| 25.02.2025 | 69,30 | 70,03 | 67,20 | 67,98 | -2,26% | - |
| 24.02.2025 | 70,11 | 70,77 | 68,95 | 69,55 | -0,71% | - |
| 21.02.2025 | 70,85 | 71,72 | 69,91 | 70,05 | -1,53% | 160,00 |
| 20.02.2025 | 71,49 | 71,87 | 70,52 | 71,13 | -0,68% | 600,00 |
| 19.02.2025 | 72,44 | 73,33 | 71,56 | 71,62 | -1,10% | 588,00 |
| 18.02.2025 | 73,02 | 73,38 | 72,35 | 72,42 | -0,64% | - |
| 17.02.2025 | 72,70 | 73,00 | 72,46 | 72,88 | 0,37% | - |
| 14.02.2025 | 72,75 | 73,04 | 71,87 | 72,61 | -0,05% | - |
| 13.02.2025 | 72,58 | 73,65 | 71,83 | 72,65 | -0,43% | 87,00 |
| 12.02.2025 | 70,67 | 73,56 | 69,80 | 72,96 | 6,63% | - |
| 11.02.2025 | 68,54 | 68,67 | 67,89 | 68,43 | -0,79% | - |
| 10.02.2025 | 67,83 | 69,12 | 67,83 | 68,97 | 1,26% | 20,00 |
| 07.02.2025 | 68,39 | 69,33 | 68,10 | 68,11 | -0,29% | - |
| 06.02.2025 | 69,60 | 75,27 | 68,12 | 68,31 | -1,44% | - |
| 05.02.2025 | 68,44 | 69,51 | 68,27 | 69,31 | 0,90% | 175,00 |
| 04.02.2025 | 69,20 | 69,74 | 68,19 | 68,69 | -1,02% | - |
| 03.02.2025 | 69,69 | 70,47 | 69,04 | 69,40 | -0,67% | - |
| 31.01.2025 | 70,63 | 70,97 | 69,79 | 69,87 | -0,65% | - |
| 30.01.2025 | 68,95 | 70,85 | 68,95 | 70,33 | 2,91% | - |
| 29.01.2025 | 69,50 | 70,18 | 68,34 | 68,34 | -1,78% | 8,00 |
| 28.01.2025 | 66,06 | 69,75 | 66,06 | 69,58 | 5,46% | 200,00 |
| 27.01.2025 | 65,29 | 68,29 | 64,98 | 65,98 | 0,39% | 117,00 |
| 24.01.2025 | 65,79 | 66,22 | 65,30 | 65,73 | -0,63% | - |
| 23.01.2025 | 67,25 | 67,25 | 65,75 | 66,14 | -0,26% | - |
| 22.01.2025 | 67,20 | 67,51 | 65,54 | 66,32 | -1,18% | 560,00 |
| 21.01.2025 | 66,61 | 67,97 | 66,44 | 67,11 | 0,55% | - |
| 20.01.2025 | 67,72 | 75,20 | 65,94 | 66,74 | -1,78% | - |
| 17.01.2025 | 67,98 | 68,52 | 67,29 | 67,95 | 0,18% | 40,00 |
| 16.01.2025 | 68,02 | 68,04 | 65,96 | 67,83 | -0,60% | 180,00 |
| 15.01.2025 | 69,06 | 69,87 | 68,24 | 68,24 | -1,09% | 336,00 |
| 14.01.2025 | 69,45 | 69,82 | 68,58 | 68,99 | -0,87% | - |
| 13.01.2025 | 71,77 | 71,79 | 67,97 | 69,59 | -2,93% | - |
| 10.01.2025 | 71,79 | 72,30 | 71,21 | 71,69 | 0,01% | - |
| 09.01.2025 | 71,89 | 72,02 | 71,55 | 71,69 | -0,26% | - |
| 08.01.2025 | 71,05 | 72,52 | 71,03 | 71,87 | 0,93% | - |
| 07.01.2025 | 71,89 | 71,89 | 69,80 | 71,21 | 0,64% | 5,00 |
| 06.01.2025 | 71,66 | 71,68 | 70,47 | 70,76 | -1,28% | - |
| 03.01.2025 | 70,71 | 71,79 | 70,06 | 71,68 | 1,30% | 207,00 |
| 02.01.2025 | 71,55 | 72,34 | 70,14 | 70,76 | -1,68% | - |
| 30.12.2024 | 72,35 | 72,74 | 71,81 | 71,97 | -0,84% | 20,00 |
| 27.12.2024 | 72,27 | 75,08 | 70,60 | 72,58 | 0,93% | - |
| 23.12.2024 | 71,90 | 72,46 | 70,69 | 71,91 | 0,23% | 47,00 |
| 20.12.2024 | 71,26 | 72,15 | 70,06 | 71,74 | 0,62% | 1.041,00 |
| 19.12.2024 | 70,28 | 71,37 | 69,62 | 71,30 | 1,47% | 266,00 |
| 18.12.2024 | 71,18 | 71,34 | 69,65 | 70,26 | -0,58% | 66,00 |
| 17.12.2024 | 70,21 | 70,86 | 69,70 | 70,67 | 0,45% | 86,00 |
| 16.12.2024 | 69,81 | 71,95 | 69,42 | 70,36 | 0,76% | 810,00 |
| 13.12.2024 | 70,79 | 71,07 | 69,08 | 69,83 | -1,22% | - |
| 12.12.2024 | 70,07 | 71,33 | 69,94 | 70,69 | 0,53% | - |
| 11.12.2024 | 69,38 | 70,89 | 69,38 | 70,32 | 0,80% | - |
| 10.12.2024 | 67,24 | 70,39 | 67,09 | 69,77 | 3,82% | 284,00 |
| 09.12.2024 | 67,44 | 68,54 | 66,89 | 67,20 | -0,78% | 60,00 |
| 06.12.2024 | 68,46 | 69,71 | 67,73 | 67,73 | -1,04% | - |
| 05.12.2024 | 70,58 | 70,58 | 67,89 | 68,45 | -3,00% | 370,00 |
| 04.12.2024 | 66,88 | 71,08 | 65,99 | 70,56 | 5,65% | 15,00 |
| 03.12.2024 | 67,18 | 67,51 | 66,19 | 66,79 | -0,56% | - |
| 02.12.2024 | 66,97 | 68,52 | 66,17 | 67,16 | -1,04% | - |
| 29.11.2024 | 68,31 | 68,64 | 66,61 | 67,87 | -0,85% | 60,00 |
| 28.11.2024 | 68,41 | 68,56 | 67,93 | 68,45 | 0,37% | - |
| 27.11.2024 | 67,97 | 68,70 | 67,37 | 68,20 | -0,13% | - |
| 26.11.2024 | 67,99 | 69,24 | 67,41 | 68,29 | 0,54% | 500,00 |
| 25.11.2024 | 67,62 | 68,35 | 66,84 | 67,92 | 0,39% | 180,00 |
| 22.11.2024 | 67,21 | 68,16 | 67,06 | 67,66 | 0,71% | 325,00 |
| 21.11.2024 | 65,92 | 67,62 | 65,33 | 67,18 | 1,84% | 81,00 |
| 20.11.2024 | 66,52 | 67,17 | 65,10 | 65,97 | -0,48% | - |
| 19.11.2024 | 66,01 | 66,31 | 64,56 | 66,28 | 0,46% | - |
| 18.11.2024 | 64,14 | 67,23 | 61,63 | 65,98 | 2,49% | 110,00 |
| 15.11.2024 | 62,44 | 64,41 | 61,99 | 64,37 | 2,35% | 99,00 |
| 14.11.2024 | 62,98 | 64,06 | 62,58 | 62,90 | -0,16% | - |
| 13.11.2024 | 61,83 | 63,30 | 61,67 | 63,00 | 1,66% | 336,00 |
| 12.11.2024 | 62,35 | 62,90 | 61,24 | 61,97 | -0,97% | 200,00 |
| 11.11.2024 | 61,90 | 62,99 | 61,90 | 62,57 | 1,24% | 280,00 |