69,930€
-0,44%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 69,61 | 69,92 | 69,46 | 69,51 | -0,93% | - |
| 01.04.2026 | 69,35 | 70,88 | 68,98 | 70,16 | 1,25% | - |
| 31.03.2026 | 69,93 | 69,93 | 67,42 | 69,30 | 0,02% | - |
| 30.03.2026 | 68,61 | 70,35 | 68,37 | 69,28 | 0,60% | - |
| 27.03.2026 | 71,39 | 71,51 | 68,26 | 68,87 | -3,42% | - |
| 26.03.2026 | 71,23 | 72,62 | 71,04 | 71,30 | -0,26% | - |
| 25.03.2026 | 70,70 | 71,61 | 70,27 | 71,49 | 1,44% | 950,00 |
| 24.03.2026 | 70,77 | 71,05 | 69,65 | 70,47 | -0,25% | 525,00 |
| 23.03.2026 | 70,36 | 72,60 | 70,15 | 70,65 | -0,99% | - |
| 20.03.2026 | 71,18 | 71,84 | 70,84 | 71,35 | 0,27% | 12.510,00 |
| 19.03.2026 | 72,14 | 72,61 | 71,16 | 71,16 | -1,22% | 250,00 |
| 18.03.2026 | 73,05 | 73,45 | 71,99 | 72,04 | -1,45% | - |
| 17.03.2026 | 72,43 | 73,80 | 72,31 | 73,10 | 0,67% | - |
| 16.03.2026 | 72,18 | 73,27 | 71,43 | 72,61 | 1,23% | 1.380,00 |
| 13.03.2026 | 73,30 | 74,10 | 71,12 | 71,73 | -2,48% | 1.320,00 |
| 12.03.2026 | 73,10 | 74,17 | 72,24 | 73,55 | 0,07% | - |
| 11.03.2026 | 73,96 | 74,25 | 72,34 | 73,50 | -0,58% | 775,00 |
| 10.03.2026 | 72,56 | 74,24 | 71,68 | 73,93 | 1,97% | - |
| 09.03.2026 | 69,45 | 72,61 | 69,17 | 72,51 | 3,05% | - |
| 06.03.2026 | 72,38 | 72,41 | 69,55 | 70,36 | -2,68% | - |
| 05.03.2026 | 73,25 | 73,46 | 71,66 | 72,30 | -1,26% | - |
| 04.03.2026 | 72,39 | 73,70 | 72,11 | 73,22 | -0,25% | 8.750,00 |
| 03.03.2026 | 74,08 | 74,67 | 72,43 | 73,40 | -1,56% | 1.410,00 |
| 02.03.2026 | 72,81 | 74,70 | 72,60 | 74,57 | 1,86% | - |
| 27.02.2026 | 72,33 | 73,57 | 71,91 | 73,21 | 0,57% | - |
| 26.02.2026 | 70,41 | 72,81 | 70,41 | 72,79 | 3,04% | - |
| 25.02.2026 | 69,80 | 71,20 | 69,77 | 70,65 | 0,93% | 1.316,00 |
| 24.02.2026 | 70,10 | 70,46 | 68,86 | 70,00 | 0,04% | - |
| 23.02.2026 | 67,07 | 70,19 | 67,07 | 69,97 | 3,35% | 896,00 |
| 20.02.2026 | 67,23 | 67,82 | 66,35 | 67,70 | 0,97% | - |
| 19.02.2026 | 67,01 | 67,16 | 66,02 | 67,05 | 0,05% | - |
| 18.02.2026 | 66,29 | 67,11 | 65,88 | 67,01 | 1,21% | - |
| 17.02.2026 | 64,22 | 68,05 | 63,96 | 66,21 | 3,11% | - |
| 16.02.2026 | 64,47 | 66,09 | 64,17 | 64,21 | 0,55% | 7.500,00 |
| 13.02.2026 | 64,35 | 65,34 | 63,63 | 63,86 | -0,72% | - |
| 12.02.2026 | 66,17 | 66,91 | 64,07 | 64,32 | -3,79% | - |
| 11.02.2026 | 66,34 | 67,19 | 63,15 | 66,86 | 3,20% | - |
| 10.02.2026 | 64,48 | 65,74 | 64,28 | 64,79 | 0,53% | 4.300,00 |
| 09.02.2026 | 66,26 | 66,44 | 64,23 | 64,45 | -3,05% | - |
| 06.02.2026 | 66,15 | 66,90 | 65,53 | 66,47 | 0,47% | - |
| 05.02.2026 | 67,63 | 68,30 | 65,69 | 66,16 | -2,04% | - |
| 04.02.2026 | 69,58 | 69,77 | 67,49 | 67,54 | -2,69% | - |
| 03.02.2026 | 70,04 | 70,89 | 69,38 | 69,41 | -0,94% | - |
| 02.02.2026 | 67,92 | 70,31 | 67,81 | 70,07 | 2,11% | 2.000,00 |
| 30.01.2026 | 67,86 | 69,34 | 67,71 | 68,63 | 0,74% | 2.600,00 |
| 29.01.2026 | 68,27 | 68,78 | 67,26 | 68,12 | -0,58% | 728,00 |
| 28.01.2026 | 69,56 | 69,92 | 68,48 | 68,52 | -1,40% | 728,00 |
| 27.01.2026 | 70,77 | 71,18 | 69,18 | 69,49 | -2,04% | - |
| 26.01.2026 | 70,62 | 71,17 | 70,27 | 70,94 | 0,13% | 345,00 |
| 23.01.2026 | 72,00 | 72,28 | 70,75 | 70,84 | -1,23% | - |
| 22.01.2026 | 72,77 | 73,47 | 71,72 | 71,72 | -1,53% | 545,00 |
| 21.01.2026 | 71,29 | 73,32 | 70,84 | 72,84 | 2,30% | - |
| 20.01.2026 | 70,97 | 72,62 | 70,08 | 71,20 | -0,25% | - |
| 19.01.2026 | 71,96 | 72,16 | 71,38 | 71,38 | -1,86% | 238,00 |
| 16.01.2026 | 72,89 | 72,89 | 71,80 | 72,74 | -0,09% | - |
| 15.01.2026 | 71,38 | 72,82 | 71,10 | 72,80 | 2,05% | - |
| 14.01.2026 | 71,72 | 71,84 | 69,84 | 71,34 | -0,92% | - |
| 13.01.2026 | 71,14 | 72,09 | 70,86 | 72,00 | 1,12% | - |
| 12.01.2026 | 72,90 | 73,88 | 70,73 | 71,20 | -2,70% | - |
| 09.01.2026 | 72,63 | 73,81 | 72,55 | 73,17 | 0,79% | 5.268,00 |
| 08.01.2026 | 72,40 | 73,46 | 72,32 | 72,60 | -0,06% | - |
| 07.01.2026 | 73,37 | 73,87 | 71,85 | 72,65 | -1,03% | - |
| 06.01.2026 | 71,73 | 73,96 | 71,59 | 73,40 | 2,34% | - |
| 05.01.2026 | 73,12 | 73,36 | 71,43 | 71,72 | -1,29% | - |
| 02.01.2026 | 72,58 | 73,19 | 71,60 | 72,66 | -1,01% | - |
| 30.12.2025 | 73,79 | 73,90 | 73,40 | 73,40 | -0,56% | - |
| 29.12.2025 | 73,74 | 74,13 | 73,19 | 73,81 | 1,07% | - |
| 23.12.2025 | 73,43 | 73,69 | 72,88 | 73,03 | -0,79% | - |
| 22.12.2025 | 73,17 | 74,08 | 71,38 | 73,61 | 2,25% | 38,00 |
| 19.12.2025 | 72,18 | 73,26 | 71,99 | 71,99 | -1,81% | 1,00 |
| 18.12.2025 | 73,22 | 73,96 | 72,50 | 73,32 | 0,30% | - |
| 17.12.2025 | 72,91 | 73,36 | 72,12 | 73,10 | 1,40% | 13,00 |
| 16.12.2025 | 70,79 | 72,09 | 69,75 | 72,09 | 1,61% | - |
| 15.12.2025 | 71,04 | 71,49 | 70,60 | 70,95 | -0,20% | - |
| 12.12.2025 | 71,92 | 72,02 | 71,02 | 71,10 | -0,66% | - |
| 11.12.2025 | 71,49 | 72,00 | 53,42 | 71,57 | 0,05% | - |
| 10.12.2025 | 71,60 | 72,46 | 71,43 | 71,54 | -0,30% | - |
| 09.12.2025 | 72,18 | 73,23 | 71,46 | 71,75 | -1,25% | - |
| 08.12.2025 | 73,93 | 74,31 | 72,47 | 72,66 | -2,14% | - |
| 05.12.2025 | 73,57 | 75,63 | 73,54 | 74,25 | 1,51% | - |
| 04.12.2025 | 72,27 | 73,69 | 71,92 | 73,15 | 1,63% | - |
| 03.12.2025 | 72,89 | 72,97 | 71,89 | 71,97 | -0,92% | - |
| 02.12.2025 | 73,39 | 73,90 | 72,05 | 72,64 | -1,14% | - |
| 01.12.2025 | 74,48 | 74,84 | 73,38 | 73,48 | -1,84% | - |
| 28.11.2025 | 74,97 | 75,38 | 74,49 | 74,86 | 0,03% | - |
| 27.11.2025 | 74,87 | 75,03 | 74,78 | 74,84 | 0,08% | - |
| 26.11.2025 | 75,13 | 75,48 | 74,67 | 74,78 | -0,13% | 4,00 |
| 25.11.2025 | 73,39 | 75,19 | 73,26 | 74,88 | 1,91% | 200,00 |
| 24.11.2025 | 73,95 | 74,09 | 72,78 | 73,48 | -0,88% | - |
| 21.11.2025 | 73,10 | 78,74 | 69,18 | 74,13 | -0,02% | - |
| 20.11.2025 | 74,91 | 75,21 | 74,05 | 74,15 | 0,62% | - |
| 19.11.2025 | 72,51 | 74,04 | 72,25 | 73,69 | 1,26% | - |
| 18.11.2025 | 72,70 | 73,89 | 72,54 | 72,77 | -2,53% | - |
| 17.11.2025 | 74,44 | 74,70 | 73,07 | 74,65 | 0,73% | 15,00 |
| 14.11.2025 | 73,96 | 74,61 | 72,94 | 74,11 | 0,28% | - |
| 13.11.2025 | 74,05 | 75,02 | 73,14 | 73,90 | 0,18% | - |
| 12.11.2025 | 73,59 | 74,13 | 73,44 | 73,77 | 0,39% | - |
| 11.11.2025 | 72,71 | 73,69 | 72,24 | 73,48 | 1,23% | - |
| 10.11.2025 | 72,26 | 72,77 | 71,24 | 72,59 | 0,75% | - |
| 07.11.2025 | 71,56 | 72,51 | 70,97 | 72,05 | 1,19% | - |