65,180€
-0,44%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 68,91 | 70,62 | 66,13 | 68,12 | 5,75% | - |
| 24.07.2025 | 65,24 | 65,41 | 64,07 | 64,42 | -1,36% | 390,00 |
| 23.07.2025 | 65,23 | 66,06 | 65,12 | 65,31 | 0,60% | - |
| 22.07.2025 | 65,54 | 65,86 | 64,75 | 64,92 | -0,86% | - |
| 21.07.2025 | 65,83 | 66,40 | 65,48 | 65,48 | -0,47% | - |
| 18.07.2025 | 65,82 | 66,37 | 65,03 | 65,79 | 0,15% | - |
| 17.07.2025 | 66,26 | 68,62 | 65,04 | 65,69 | 0,37% | - |
| 16.07.2025 | 65,97 | 66,55 | 64,44 | 65,45 | -1,18% | - |
| 15.07.2025 | 67,04 | 67,56 | 66,17 | 66,23 | -1,26% | - |
| 14.07.2025 | 66,49 | 67,52 | 66,44 | 67,08 | 0,41% | 134,00 |
| 11.07.2025 | 67,36 | 67,48 | 65,88 | 66,80 | -0,82% | - |
| 10.07.2025 | 65,64 | 67,47 | 65,54 | 67,36 | 2,22% | - |
| 09.07.2025 | 65,14 | 65,97 | 64,77 | 65,90 | 1,10% | - |
| 08.07.2025 | 65,32 | 66,04 | 64,99 | 65,18 | -0,38% | - |
| 07.07.2025 | 65,04 | 65,94 | 64,91 | 65,43 | 0,94% | - |
| 04.07.2025 | 65,00 | 65,27 | 64,73 | 64,82 | -0,77% | 111,00 |
| 03.07.2025 | 65,35 | 65,83 | 64,97 | 65,33 | 0,09% | - |
| 02.07.2025 | 65,59 | 66,40 | 64,78 | 65,27 | -0,31% | 350,00 |
| 01.07.2025 | 66,35 | 66,47 | 65,38 | 65,47 | -1,39% | - |
| 30.06.2025 | 67,13 | 67,15 | 66,08 | 66,39 | -0,67% | 1.210,00 |
| 27.06.2025 | 66,15 | 66,91 | 65,42 | 66,84 | 1,44% | - |
| 26.06.2025 | 65,97 | 66,61 | 64,69 | 65,89 | -0,14% | - |
| 25.06.2025 | 65,37 | 66,37 | 65,06 | 65,98 | 1,00% | 194,00 |
| 24.06.2025 | 65,33 | 66,02 | 63,32 | 65,33 | 0,45% | 410,00 |
| 23.06.2025 | 64,02 | 65,62 | 63,49 | 65,03 | 1,44% | 457,00 |
| 20.06.2025 | 63,71 | 64,91 | 63,46 | 64,11 | 0,89% | 273,00 |
| 19.06.2025 | 64,42 | 64,42 | 63,55 | 63,55 | -1,43% | - |
| 18.06.2025 | 63,73 | 65,01 | 62,82 | 64,47 | 1,06% | 1.298,00 |
| 17.06.2025 | 64,55 | 64,71 | 63,47 | 63,80 | -1,46% | - |
| 16.06.2025 | 65,23 | 65,81 | 64,41 | 64,74 | -0,47% | - |
| 13.06.2025 | 64,91 | 65,80 | 64,70 | 65,05 | -0,77% | - |
| 12.06.2025 | 65,24 | 66,16 | 64,43 | 65,55 | -0,29% | - |
| 11.06.2025 | 66,21 | 66,52 | 65,53 | 65,74 | -0,93% | - |
| 10.06.2025 | 66,85 | 66,97 | 66,08 | 66,36 | -0,71% | - |
| 09.06.2025 | 67,79 | 68,01 | 66,03 | 66,83 | -1,76% | - |
| 06.06.2025 | 68,21 | 68,46 | 67,04 | 68,03 | 0,03% | - |
| 05.06.2025 | 67,88 | 68,39 | 67,42 | 68,01 | -0,34% | 72,00 |
| 04.06.2025 | 68,35 | 71,95 | 64,37 | 68,24 | -0,20% | 117,00 |
| 03.06.2025 | 67,83 | 68,87 | 67,65 | 68,38 | 0,23% | 75,00 |
| 02.06.2025 | 68,45 | 68,46 | 66,68 | 68,22 | -0,88% | 60,00 |
| 30.05.2025 | 68,66 | 69,09 | 67,91 | 68,82 | 0,72% | - |
| 29.05.2025 | 69,15 | 69,15 | 67,23 | 68,33 | 0,63% | - |
| 28.05.2025 | 67,22 | 70,41 | 66,81 | 67,90 | 0,97% | - |
| 27.05.2025 | 66,55 | 67,61 | 66,24 | 67,25 | 0,92% | 80,00 |
| 26.05.2025 | 66,26 | 66,74 | 66,25 | 66,64 | 1,03% | - |
| 23.05.2025 | 66,08 | 66,51 | 65,44 | 65,96 | -0,54% | - |
| 22.05.2025 | 66,91 | 67,64 | 66,21 | 66,31 | -1,37% | - |
| 21.05.2025 | 68,42 | 68,61 | 66,43 | 67,23 | -2,57% | 300,00 |
| 20.05.2025 | 69,24 | 70,04 | 68,73 | 69,00 | -0,58% | - |
| 19.05.2025 | 68,90 | 69,61 | 68,58 | 69,41 | -0,79% | - |
| 16.05.2025 | 68,54 | 70,24 | 68,22 | 69,96 | 1,79% | - |
| 15.05.2025 | 68,20 | 69,04 | 67,80 | 68,73 | 0,04% | 36,00 |