71,600€
0,04%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2025 | 71,92 | 71,96 | 70,81 | 71,20 | -1,15% | - |
| 05.11.2025 | 73,32 | 73,60 | 71,94 | 72,03 | -1,63% | - |
| 04.11.2025 | 71,63 | 73,79 | 71,45 | 73,22 | 1,26% | - |
| 03.11.2025 | 71,44 | 73,01 | 69,70 | 72,31 | 1,59% | - |
| 31.10.2025 | 73,49 | 75,30 | 71,11 | 71,18 | -4,04% | - |
| 30.10.2025 | 70,90 | 75,63 | 70,67 | 74,18 | 3,31% | - |
| 29.10.2025 | 71,95 | 73,03 | 70,34 | 71,80 | 2,25% | 100,00 |
| 28.10.2025 | 69,43 | 71,32 | 68,35 | 70,22 | 7,06% | 140,00 |
| 27.10.2025 | 65,86 | 71,39 | 64,89 | 65,59 | -0,11% | 80,00 |
| 24.10.2025 | 66,09 | 66,70 | 65,44 | 65,66 | -0,29% | - |
| 23.10.2025 | 66,21 | 66,27 | 65,25 | 65,85 | -0,20% | - |
| 22.10.2025 | 65,57 | 67,47 | 65,37 | 65,98 | 0,78% | 5,00 |
| 21.10.2025 | 64,68 | 65,56 | 64,40 | 65,47 | 1,76% | - |
| 20.10.2025 | 64,23 | 64,86 | 63,38 | 64,34 | 0,81% | 95,00 |
| 17.10.2025 | 61,72 | 64,11 | 61,17 | 63,82 | 2,28% | - |
| 16.10.2025 | 62,66 | 63,24 | 62,27 | 62,40 | -0,02% | - |
| 15.10.2025 | 63,23 | 63,67 | 62,33 | 62,41 | -1,05% | - |
| 14.10.2025 | 62,71 | 63,46 | 62,53 | 63,07 | 0,40% | - |
| 13.10.2025 | 64,25 | 64,49 | 62,48 | 62,82 | -1,60% | - |
| 10.10.2025 | 65,07 | 65,12 | 63,63 | 63,84 | -1,85% | - |
| 09.10.2025 | 65,05 | 65,68 | 64,70 | 65,04 | 0,57% | - |
| 08.10.2025 | 66,06 | 66,31 | 62,08 | 64,67 | -1,48% | - |
| 07.10.2025 | 65,35 | 67,44 | 65,34 | 65,64 | 0,57% | - |
| 06.10.2025 | 65,80 | 66,63 | 65,27 | 65,27 | -0,46% | - |
| 03.10.2025 | 65,52 | 66,41 | 64,44 | 65,57 | 0,48% | 600,00 |
| 02.10.2025 | 65,02 | 65,58 | 63,67 | 65,26 | 0,12% | - |
| 01.10.2025 | 65,76 | 66,58 | 62,91 | 65,18 | -1,04% | - |
| 30.09.2025 | 65,77 | 66,19 | 65,47 | 65,87 | 0,08% | - |
| 29.09.2025 | 65,17 | 66,27 | 64,67 | 65,81 | 1,26% | - |
| 26.09.2025 | 64,48 | 65,33 | 64,32 | 64,99 | 0,71% | - |
| 25.09.2025 | 63,67 | 64,82 | 63,01 | 64,53 | 1,46% | - |
| 24.09.2025 | 63,28 | 64,15 | 63,15 | 63,60 | 0,79% | 30,00 |
| 23.09.2025 | 62,57 | 63,77 | 62,18 | 63,10 | 0,96% | 110,00 |
| 22.09.2025 | 63,30 | 63,30 | 62,38 | 62,50 | -1,57% | - |
| 19.09.2025 | 63,35 | 63,94 | 62,96 | 63,50 | 0,71% | - |
| 18.09.2025 | 63,93 | 64,10 | 62,05 | 63,05 | -0,59% | - |
| 17.09.2025 | 63,34 | 64,47 | 63,13 | 63,43 | -0,23% | - |
| 16.09.2025 | 64,71 | 64,76 | 63,31 | 63,57 | -1,52% | - |
| 15.09.2025 | 66,21 | 66,42 | 64,55 | 64,55 | -1,30% | - |
| 12.09.2025 | 66,54 | 66,55 | 65,22 | 65,40 | -1,42% | - |
| 11.09.2025 | 66,96 | 67,30 | 65,74 | 66,34 | -1,19% | - |
| 10.09.2025 | 68,09 | 68,79 | 66,68 | 67,14 | -1,24% | - |
| 09.09.2025 | 68,20 | 68,75 | 67,82 | 67,98 | 0,30% | - |
| 08.09.2025 | 69,11 | 69,51 | 67,78 | 67,78 | -1,61% | - |
| 05.09.2025 | 69,43 | 71,27 | 68,62 | 68,89 | -0,91% | - |
| 04.09.2025 | 69,67 | 70,09 | 69,13 | 69,53 | 0,38% | - |
| 03.09.2025 | 70,05 | 71,00 | 68,60 | 69,26 | -1,52% | - |
| 02.09.2025 | 69,40 | 70,46 | 68,87 | 70,33 | 1,68% | - |
| 01.09.2025 | 69,42 | 69,87 | 69,17 | 69,17 | -0,67% | - |
| 29.08.2025 | 69,52 | 69,92 | 68,97 | 69,64 | 1,27% | - |
| 28.08.2025 | 69,61 | 69,76 | 68,53 | 68,77 | -1,73% | 20,00 |
| 27.08.2025 | 69,99 | 70,33 | 69,55 | 69,98 | 0,65% | 500,00 |
| 26.08.2025 | 69,46 | 69,95 | 68,93 | 69,53 | -0,19% | - |
| 25.08.2025 | 69,89 | 70,28 | 69,41 | 69,66 | -0,24% | - |
| 22.08.2025 | 70,07 | 70,37 | 68,67 | 69,83 | -0,16% | - |
| 21.08.2025 | 69,57 | 70,83 | 69,34 | 69,94 | 0,13% | - |
| 20.08.2025 | 67,59 | 69,85 | 67,53 | 69,85 | 3,04% | - |
| 19.08.2025 | 67,10 | 68,12 | 66,69 | 67,79 | 1,01% | - |
| 18.08.2025 | 66,78 | 67,65 | 66,54 | 67,11 | 0,34% | - |
| 15.08.2025 | 67,56 | 67,56 | 66,24 | 66,88 | -0,40% | - |
| 14.08.2025 | 66,30 | 67,15 | 66,03 | 67,15 | 1,16% | - |
| 13.08.2025 | 65,82 | 66,74 | 65,36 | 66,38 | 0,67% | - |
| 12.08.2025 | 67,32 | 67,44 | 65,17 | 65,94 | -2,14% | - |
| 11.08.2025 | 67,25 | 67,61 | 62,92 | 67,38 | 0,13% | - |
| 08.08.2025 | 66,97 | 67,46 | 66,34 | 67,30 | 0,64% | - |
| 07.08.2025 | 67,36 | 68,07 | 66,37 | 66,87 | -0,82% | 14,00 |
| 06.08.2025 | 68,74 | 68,83 | 66,76 | 67,42 | -1,52% | - |
| 05.08.2025 | 69,43 | 69,63 | 68,08 | 68,46 | -1,10% | - |
| 04.08.2025 | 68,74 | 69,24 | 67,88 | 69,22 | 0,98% | - |
| 01.08.2025 | 69,06 | 69,21 | 67,48 | 68,55 | -1,32% | - |
| 31.07.2025 | 70,99 | 72,35 | 69,21 | 69,47 | -2,22% | 14,00 |
| 30.07.2025 | 69,78 | 71,21 | 68,27 | 71,05 | 1,95% | 272,00 |
| 29.07.2025 | 67,87 | 69,97 | 67,87 | 69,69 | 2,89% | - |
| 28.07.2025 | 68,57 | 69,35 | 67,64 | 67,73 | -0,58% | - |