67,200€
0,37%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 67,23 | 67,28 | 67,21 | 67,28 | 0,35% | - |
| 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% | - |
| 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% | - |