63,000€
0,38%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 62,90 | 63,89 | 62,79 | 63,22 | 0,48% | 88,00 |
| 16.10.2024 | 63,27 | 63,27 | 62,11 | 62,92 | -0,62% | 250,00 |
| 15.10.2024 | 64,00 | 64,28 | 63,16 | 63,31 | -0,95% | 108,00 |
| 14.10.2024 | 62,34 | 64,10 | 62,09 | 63,92 | 2,53% | 29,00 |
| 11.10.2024 | 62,40 | 63,63 | 61,06 | 62,34 | -0,11% | - |
| 10.10.2024 | 62,15 | 62,63 | 61,89 | 62,41 | 0,35% | - |
| 09.10.2024 | 62,40 | 62,95 | 61,89 | 62,19 | -0,39% | 295,00 |
| 08.10.2024 | 58,75 | 62,79 | 58,71 | 62,43 | 6,25% | - |
| 07.10.2024 | 59,65 | 59,87 | 58,31 | 58,76 | -1,49% | 70,00 |
| 04.10.2024 | 59,32 | 60,18 | 58,40 | 59,65 | 0,59% | 192,00 |
| 03.10.2024 | 58,97 | 59,80 | 58,09 | 59,30 | 0,54% | - |
| 02.10.2024 | 58,79 | 59,52 | 58,48 | 58,98 | 0,33% | - |
| 01.10.2024 | 59,32 | 59,89 | 58,74 | 58,79 | -0,84% | 8,00 |
| 30.09.2024 | 59,60 | 60,07 | 58,52 | 59,28 | -0,60% | 89,00 |
| 27.09.2024 | 58,96 | 60,26 | 58,91 | 59,64 | 1,34% | - |
| 26.09.2024 | 58,89 | 59,38 | 57,82 | 58,85 | 0,15% | - |
| 25.09.2024 | 59,07 | 59,61 | 58,39 | 58,76 | -1,01% | 70,00 |
| 24.09.2024 | 60,29 | 61,03 | 59,18 | 59,36 | -2,01% | - |
| 23.09.2024 | 59,96 | 60,96 | 59,77 | 60,58 | 1,23% | 268,00 |
| 20.09.2024 | 60,18 | 60,75 | 59,40 | 59,85 | -0,65% | 100,00 |
| 19.09.2024 | 61,08 | 62,00 | 60,17 | 60,24 | -0,91% | 21,00 |
| 18.09.2024 | 59,90 | 61,56 | 58,89 | 60,79 | 0,52% | 397,00 |
| 17.09.2024 | 62,32 | 64,45 | 60,00 | 60,48 | -2,94% | 80,00 |
| 16.09.2024 | 62,01 | 63,92 | 61,40 | 62,31 | 0,74% | 1.000,00 |
| 13.09.2024 | 61,45 | 63,55 | 61,19 | 61,85 | 0,47% | 1.700,00 |
| 12.09.2024 | 62,10 | 62,50 | 60,51 | 61,56 | -0,60% | - |
| 11.09.2024 | 60,51 | 62,10 | 60,11 | 61,93 | 1,70% | - |
| 10.09.2024 | 59,41 | 61,03 | 59,21 | 60,90 | 2,38% | 40,00 |
| 09.09.2024 | 60,47 | 61,08 | 59,31 | 59,48 | -1,33% | 88,00 |
| 06.09.2024 | 59,41 | 60,47 | 58,46 | 60,28 | 1,42% | - |
| 05.09.2024 | 61,88 | 62,29 | 58,45 | 59,44 | -4,51% | 100,00 |
| 04.09.2024 | 61,97 | 63,15 | 61,55 | 62,25 | -0,06% | 76,00 |
| 03.09.2024 | 63,69 | 63,75 | 61,59 | 62,28 | -1,99% | 482,00 |
| 02.09.2024 | 63,95 | 68,49 | 62,88 | 63,55 | 0,36% | 47,00 |
| 30.08.2024 | 63,39 | 64,28 | 63,08 | 63,32 | 0,04% | - |
| 29.08.2024 | 61,81 | 64,48 | 61,47 | 63,29 | 2,47% | - |
| 28.08.2024 | 62,18 | 63,38 | 61,55 | 61,77 | -0,83% | - |
| 27.08.2024 | 61,68 | 62,28 | 60,98 | 62,28 | 1,08% | 800,00 |
| 26.08.2024 | 63,38 | 63,73 | 61,50 | 61,62 | -2,72% | 260,00 |
| 23.08.2024 | 64,20 | 65,06 | 62,86 | 63,34 | -1,28% | 70,00 |
| 22.08.2024 | 62,90 | 64,53 | 62,48 | 64,16 | 2,08% | 400,00 |
| 21.08.2024 | 62,57 | 63,11 | 61,97 | 62,86 | 0,81% | - |
| 20.08.2024 | 61,34 | 63,18 | 61,14 | 62,35 | 1,24% | - |
| 19.08.2024 | 62,65 | 62,98 | 61,12 | 61,59 | -1,49% | 113,00 |
| 16.08.2024 | 62,50 | 63,11 | 61,76 | 62,52 | 0,68% | 18,00 |
| 15.08.2024 | 60,53 | 62,14 | 60,14 | 62,09 | 2,82% | 400,00 |
| 14.08.2024 | 60,41 | 60,83 | 59,39 | 60,39 | 0,12% | 415,00 |
| 13.08.2024 | 59,72 | 61,36 | 59,72 | 60,32 | 1,13% | 210,00 |
| 12.08.2024 | 59,24 | 60,04 | 58,82 | 59,64 | 0,74% | 200,00 |
| 09.08.2024 | 57,99 | 59,32 | 57,66 | 59,20 | 2,10% | - |
| 08.08.2024 | 55,80 | 58,34 | 55,50 | 57,99 | 3,69% | 171,00 |
| 07.08.2024 | 57,22 | 57,99 | 55,65 | 55,92 | -1,40% | 203,00 |
| 06.08.2024 | 55,96 | 75,45 | 55,38 | 56,72 | 2,41% | 410,00 |
| 05.08.2024 | 55,70 | 56,61 | 50,72 | 55,38 | -0,60% | 640,00 |
| 02.08.2024 | 57,20 | 58,30 | 55,03 | 55,72 | -2,82% | 800,00 |
| 01.08.2024 | 58,40 | 59,21 | 56,90 | 57,33 | -1,59% | 4.061,00 |
| 31.07.2024 | 59,16 | 60,22 | 57,45 | 58,26 | -1,10% | 144,00 |
| 30.07.2024 | 59,02 | 60,24 | 57,35 | 58,90 | 0,00% | - |
| 29.07.2024 | 59,00 | 60,25 | 57,63 | 58,90 | 2,53% | 2.505,00 |
| 26.07.2024 | 55,77 | 58,77 | 55,31 | 57,45 | 4,35% | 528,00 |
| 25.07.2024 | 64,49 | 65,05 | 54,35 | 55,05 | -31,36% | 522,00 |
| 24.07.2024 | 80,04 | 80,77 | 79,13 | 80,20 | 0,01% | - |
| 23.07.2024 | 80,61 | 81,75 | 80,18 | 80,19 | -0,80% | - |
| 22.07.2024 | 78,96 | 81,36 | 78,90 | 80,84 | 1,67% | 105,00 |
| 19.07.2024 | 78,76 | 80,37 | 78,45 | 79,52 | 0,93% | 100,00 |
| 18.07.2024 | 79,96 | 81,13 | 77,74 | 78,79 | -1,33% | - |
| 17.07.2024 | 80,42 | 80,91 | 79,18 | 79,85 | -0,75% | 200,00 |
| 16.07.2024 | 82,27 | 82,63 | 79,90 | 80,45 | -2,02% | - |
| 15.07.2024 | 83,72 | 84,15 | 81,62 | 82,11 | -1,56% | 300,00 |
| 12.07.2024 | 85,57 | 86,23 | 83,38 | 83,41 | -2,42% | 285,00 |
| 11.07.2024 | 86,79 | 87,61 | 85,48 | 85,48 | -1,33% | - |
| 10.07.2024 | 86,35 | 87,14 | 85,12 | 86,63 | 0,24% | - |
| 09.07.2024 | 84,92 | 86,63 | 83,64 | 86,42 | 1,83% | - |
| 08.07.2024 | 85,09 | 85,49 | 84,59 | 84,87 | -0,35% | - |
| 05.07.2024 | 84,35 | 85,33 | 83,14 | 85,17 | 1,07% | - |
| 04.07.2024 | 84,40 | 85,90 | 84,10 | 84,27 | 0,33% | - |
| 03.07.2024 | 84,89 | 85,24 | 83,23 | 83,99 | -1,13% | - |
| 02.07.2024 | 84,06 | 84,99 | 83,40 | 84,95 | 1,09% | - |
| 01.07.2024 | 85,83 | 87,25 | 83,56 | 84,03 | -2,52% | 288,00 |
| 28.06.2024 | 87,25 | 87,96 | 86,09 | 86,21 | -1,15% | 30,00 |
| 27.06.2024 | 85,10 | 87,42 | 84,50 | 87,21 | 1,73% | - |
| 26.06.2024 | 85,09 | 86,21 | 84,58 | 85,73 | 0,85% | 28,00 |
| 25.06.2024 | 84,11 | 85,00 | 83,67 | 85,00 | 1,20% | - |
| 24.06.2024 | 84,93 | 85,90 | 83,83 | 84,00 | -1,17% | - |
| 21.06.2024 | 82,51 | 85,13 | 82,51 | 84,99 | 2,45% | 440,00 |
| 20.06.2024 | 82,41 | 84,46 | 81,10 | 82,96 | 0,89% | - |
| 19.06.2024 | 82,40 | 83,47 | 81,89 | 82,23 | -0,28% | - |
| 18.06.2024 | 81,14 | 82,86 | 79,98 | 82,46 | 1,86% | - |
| 17.06.2024 | 81,35 | 81,75 | 79,62 | 80,96 | -0,69% | - |
| 14.06.2024 | 81,13 | 82,34 | 81,13 | 81,52 | -0,10% | - |
| 13.06.2024 | 81,15 | 81,86 | 80,36 | 81,60 | 0,46% | - |
| 12.06.2024 | 81,07 | 82,09 | 80,34 | 81,23 | 0,27% | - |
| 11.06.2024 | 79,87 | 81,53 | 79,69 | 81,01 | 1,31% | 430,00 |
| 10.06.2024 | 81,98 | 82,71 | 79,58 | 79,96 | -2,02% | 104,00 |
| 07.06.2024 | 80,60 | 81,65 | 80,08 | 81,61 | 1,34% | - |
| 06.06.2024 | 79,57 | 81,25 | 79,41 | 80,53 | 0,56% | - |
| 05.06.2024 | 80,55 | 80,70 | 79,57 | 80,09 | -0,27% | - |
| 04.06.2024 | 80,54 | 81,77 | 79,96 | 80,31 | -0,33% | - |
| 03.06.2024 | 79,98 | 84,15 | 79,73 | 80,57 | 0,54% | 120,00 |
| 31.05.2024 | 81,20 | 81,44 | 79,11 | 80,14 | -1,26% | - |