68,380€
3,53%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 61,07 | 62,34 | 60,92 | 61,81 | 1,39% | - |
| 07.11.2024 | 61,71 | 62,01 | 60,33 | 60,96 | -0,50% | - |
| 06.11.2024 | 62,76 | 64,84 | 61,18 | 61,27 | 0,38% | - |
| 05.11.2024 | 61,19 | 61,38 | 60,20 | 61,04 | -0,14% | - |
| 04.11.2024 | 62,26 | 63,36 | 60,74 | 61,12 | -2,43% | - |
| 01.11.2024 | 61,47 | 63,54 | 61,43 | 62,65 | 0,94% | - |
| 31.10.2024 | 62,99 | 63,56 | 61,59 | 62,06 | -1,80% | - |
| 30.10.2024 | 64,31 | 65,08 | 60,98 | 63,20 | -2,01% | 100,00 |
| 29.10.2024 | 63,38 | 65,79 | 63,28 | 64,50 | 2,17% | - |
| 28.10.2024 | 64,16 | 66,68 | 61,92 | 63,13 | -1,77% | 100,00 |
| 25.10.2024 | 63,21 | 65,42 | 60,29 | 64,27 | -1,04% | - |
| 24.10.2024 | 65,33 | 66,28 | 64,75 | 64,94 | -0,82% | - |
| 23.10.2024 | 63,90 | 65,59 | 62,96 | 65,48 | 2,11% | 40,00 |
| 22.10.2024 | 64,31 | 64,79 | 64,00 | 64,12 | -0,99% | 120,00 |
| 21.10.2024 | 64,62 | 64,94 | 63,86 | 64,76 | 0,11% | - |
| 18.10.2024 | 63,19 | 64,81 | 62,80 | 64,69 | 2,33% | 312,00 |
| 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 |