84,565$
-0,62%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 84,96 | 85,51 | 83,18 | 84,61 | -0,56% | 4.223.959,00 |
| 11.03.2026 | 86,11 | 86,11 | 83,84 | 85,09 | -0,80% | 4.313.499,00 |
| 10.03.2026 | 83,99 | 86,38 | 82,88 | 85,78 | 1,80% | 505,00 |
| 09.03.2026 | 80,87 | 84,29 | 80,54 | 84,26 | 3,21% | 4.667.567,00 |
| 06.03.2026 | 83,00 | 83,08 | 80,50 | 81,64 | -2,68% | 5.132.827,00 |
| 05.03.2026 | 84,44 | 84,83 | 82,97 | 83,89 | -1,56% | 6.372.442,00 |
| 04.03.2026 | 85,14 | 85,81 | 84,22 | 85,22 | -0,07% | 4.147.578,00 |
| 03.03.2026 | 85,87 | 86,56 | 83,76 | 85,28 | -2,18% | 5.278.743,00 |
| 02.03.2026 | 85,67 | 87,32 | 85,60 | 87,18 | 0,82% | 3.711.167,00 |
| 27.02.2026 | 85,76 | 86,95 | 85,20 | 86,47 | 0,66% | 6.152.853,00 |
| 26.02.2026 | 83,85 | 85,92 | 83,67 | 85,90 | 3,00% | 3.660.854,00 |
| 25.02.2026 | 82,64 | 84,07 | 82,56 | 83,40 | 1,21% | 4.187.438,00 |
| 24.02.2026 | 82,33 | 83,03 | 81,17 | 82,40 | -0,05% | 4.486.505,00 |
| 23.02.2026 | 79,10 | 82,77 | 79,10 | 82,44 | 3,33% | 5.498.495,00 |
| 20.02.2026 | 78,60 | 79,93 | 78,00 | 79,78 | 1,09% | 4.735.971,00 |
| 19.02.2026 | 78,50 | 79,12 | 77,66 | 78,92 | -0,08% | 2.610.066,00 |
| 18.02.2026 | 78,39 | 79,08 | 77,72 | 78,98 | 0,68% | 4.116.910,00 |
| 17.02.2026 | 77,21 | 80,42 | 76,33 | 78,45 | 3,40% | 6.112.295,00 |
| 13.02.2026 | 76,62 | 77,56 | 75,51 | 75,87 | -0,75% | 5.346.368,00 |
| 12.02.2026 | 79,29 | 79,63 | 76,06 | 76,44 | -3,64% | 5.382.620,00 |
| 11.02.2026 | 78,61 | 79,91 | 74,66 | 79,33 | 2,96% | 11.285.591,00 |
| 10.02.2026 | 76,90 | 78,23 | 76,37 | 77,05 | 0,33% | 6.561.748,00 |
| 09.02.2026 | 78,13 | 78,38 | 76,52 | 76,80 | -2,43% | 6.110.949,00 |
| 06.02.2026 | 78,71 | 78,89 | 77,44 | 78,71 | 0,78% | 6.476.700,00 |
| 05.02.2026 | 79,87 | 80,66 | 77,46 | 78,10 | -2,09% | 6.989.058,00 |
| 04.02.2026 | 81,48 | 81,98 | 79,62 | 79,77 | -2,84% | 6.461.778,00 |
| 03.02.2026 | 82,38 | 83,77 | 82,00 | 82,10 | -0,67% | 3.389.755,00 |
| 02.02.2026 | 81,44 | 82,89 | 81,04 | 82,65 | 1,59% | 3.779.061,00 |
| 30.01.2026 | 81,60 | 82,82 | 80,75 | 81,36 | -0,16% | 3.703.871,00 |
| 29.01.2026 | 82,46 | 82,53 | 80,44 | 81,49 | -0,45% | 4.096.038,00 |
| 28.01.2026 | 83,09 | 83,68 | 81,81 | 81,86 | -2,08% | 2.742.778,00 |
| 27.01.2026 | 84,01 | 84,69 | 83,16 | 83,60 | -0,80% | 2.022.858,00 |
| 26.01.2026 | 83,36 | 84,56 | 83,25 | 84,27 | 0,73% | 3.027.410,00 |
| 23.01.2026 | 84,36 | 85,00 | 83,40 | 83,66 | -0,92% | 3.192.087,00 |
| 22.01.2026 | 85,24 | 86,20 | 84,32 | 84,44 | -0,82% | 3.821.534,00 |
| 21.01.2026 | 83,92 | 85,69 | 83,69 | 85,14 | 2,01% | 5.043.279,00 |
| 20.01.2026 | 83,73 | 85,16 | 82,82 | 83,46 | 0,31% | 4.000.794,00 |
| 19.01.2026 | 83,69 | 83,88 | 83,18 | 83,20 | -1,36% | - |
| 16.01.2026 | 84,17 | 84,55 | 83,27 | 84,35 | -0,17% | 3.454.404,00 |
| 15.01.2026 | 83,50 | 84,51 | 82,38 | 84,49 | 1,67% | 3.103.907,00 |
| 14.01.2026 | 83,30 | 83,60 | 81,26 | 83,10 | -0,88% | 6.289.518,00 |
| 13.01.2026 | 83,13 | 83,95 | 82,56 | 83,84 | 1,00% | 4.057.801,00 |
| 12.01.2026 | 86,00 | 86,10 | 82,56 | 83,01 | -2,49% | 3.245.162,00 |
| 09.01.2026 | 85,28 | 86,05 | 84,72 | 85,13 | 0,65% | 3.383.130,00 |
| 08.01.2026 | 84,26 | 85,54 | 84,25 | 84,58 | -0,29% | 3.738.416,00 |
| 07.01.2026 | 86,18 | 86,60 | 83,93 | 84,83 | -1,19% | 4.286.993,00 |
| 06.01.2026 | 84,34 | 86,56 | 84,34 | 85,85 | 2,00% | 3.798.398,00 |
| 05.01.2026 | 84,73 | 85,33 | 83,66 | 84,17 | -1,36% | 4.207.098,00 |
| 02.01.2026 | 85,46 | 85,48 | 84,08 | 85,33 | 0,09% | 2.376.745,00 |
| 31.12.2025 | 86,03 | 86,64 | 85,19 | 85,25 | -1,10% | 1.569.610,00 |
| 30.12.2025 | 86,73 | 87,06 | 86,12 | 86,20 | -0,85% | 1.627.515,00 |
| 29.12.2025 | 86,99 | 87,44 | 86,73 | 86,94 | 0,10% | 1.600.553,00 |
| 26.12.2025 | 86,28 | 86,87 | 85,80 | 86,85 | 0,65% | 913.277,00 |
| 24.12.2025 | 86,10 | 86,50 | 85,79 | 86,29 | 0,07% | 704.791,00 |
| 23.12.2025 | 86,32 | 86,53 | 85,82 | 86,23 | -0,35% | 1.736.288,00 |
| 22.12.2025 | 85,58 | 86,98 | 84,87 | 86,53 | 1,02% | 2.406.306,00 |
| 19.12.2025 | 85,13 | 85,82 | 84,84 | 85,66 | 1,01% | 7.100.689,00 |
| 18.12.2025 | 85,75 | 86,07 | 84,64 | 84,80 | -0,05% | 3.005.500,00 |
| 17.12.2025 | 85,79 | 86,19 | 84,67 | 84,84 | -0,56% | 3.567.788,00 |
| 16.12.2025 | 83,31 | 85,76 | 82,31 | 85,32 | 2,33% | 5.940.939,00 |
| 15.12.2025 | 83,40 | 84,09 | 81,85 | 83,38 | 0,36% | 3.974.639,00 |
| 12.12.2025 | 84,17 | 84,50 | 83,03 | 83,08 | -1,38% | 2.855.223,00 |
| 11.12.2025 | 84,48 | 84,60 | 83,64 | 84,24 | 0,38% | 2.103.252,00 |
| 10.12.2025 | 83,44 | 84,41 | 83,35 | 83,92 | 0,77% | 2.859.806,00 |
| 09.12.2025 | 84,59 | 85,19 | 83,08 | 83,28 | -1,23% | 2.412.441,00 |
| 08.12.2025 | 86,00 | 86,01 | 84,16 | 84,32 | -2,17% | 3.559.734,00 |
| 05.12.2025 | 86,29 | 87,89 | 85,95 | 86,19 | 0,48% | 3.445.552,00 |
| 04.12.2025 | 84,46 | 85,96 | 83,98 | 85,78 | 2,14% | 3.308.723,00 |
| 03.12.2025 | 84,90 | 85,05 | 83,94 | 83,98 | -0,86% | 2.138.529,00 |
| 02.12.2025 | 85,30 | 85,35 | 83,60 | 84,71 | -0,66% | 3.315.770,00 |
| 01.12.2025 | 86,67 | 86,93 | 85,18 | 85,27 | -1,62% | 2.644.416,00 |
| 28.11.2025 | 86,85 | 87,19 | 86,36 | 86,67 | -0,09% | 1.345.291,00 |
| 26.11.2025 | 86,80 | 87,40 | 86,55 | 86,75 | -0,08% | 2.176.036,00 |
| 25.11.2025 | 84,66 | 86,94 | 84,66 | 86,82 | 2,49% | 3.151.654,00 |
| 24.11.2025 | 84,88 | 85,56 | 83,81 | 84,71 | -0,49% | 6.826.275,00 |
| 21.11.2025 | 84,35 | 85,66 | 84,28 | 85,13 | 1,24% | 4.838.243,00 |
| 20.11.2025 | 86,04 | 86,86 | 84,02 | 84,09 | -2,24% | 3.593.611,00 |
| 19.11.2025 | 84,09 | 86,03 | 83,32 | 86,02 | 2,36% | 4.467.736,00 |
| 18.11.2025 | 84,73 | 85,66 | 84,03 | 84,04 | -0,83% | 3.193.135,00 |
| 17.11.2025 | 85,71 | 86,54 | 84,66 | 84,74 | -1,81% | 3.777.900,00 |
| 14.11.2025 | 86,19 | 86,68 | 84,74 | 86,30 | 0,22% | 3.269.035,00 |
| 13.11.2025 | 85,08 | 87,21 | 84,94 | 86,11 | 0,62% | 4.443.853,00 |
| 12.11.2025 | 85,12 | 85,96 | 85,03 | 85,58 | 0,49% | 3.048.410,00 |
| 11.11.2025 | 84,48 | 85,40 | 84,31 | 85,16 | 1,28% | 2.603.764,00 |
| 10.11.2025 | 82,68 | 84,16 | 82,01 | 84,08 | 0,83% | 3.122.253,00 |
| 07.11.2025 | 82,86 | 83,82 | 82,26 | 83,39 | 1,15% | 3.156.183,00 |
| 06.11.2025 | 82,65 | 82,97 | 81,69 | 82,44 | -0,48% | 3.073.253,00 |
| 05.11.2025 | 83,96 | 84,54 | 82,54 | 82,84 | -1,56% | 3.633.093,00 |
| 04.11.2025 | 83,05 | 84,83 | 82,89 | 84,15 | 1,30% | 4.556.881,00 |
| 03.11.2025 | 83,50 | 83,76 | 80,24 | 83,07 | 0,75% | 4.957.516,00 |
| 31.10.2025 | 84,48 | 87,09 | 81,49 | 82,45 | -1,23% | 11.511.970,00 |
| 30.10.2025 | 82,95 | 83,71 | 82,35 | 83,48 | 0,96% | 6.525.239,00 |
| 29.10.2025 | 84,50 | 84,66 | 81,80 | 82,69 | 0,61% | 6.199.136,00 |
| 28.10.2025 | 80,17 | 83,25 | 79,85 | 82,19 | 1,70% | 9.813.904,00 |
| 27.10.2025 | 75,94 | 83,04 | 75,48 | 80,82 | 6,20% | 13.100.215,00 |
| 24.10.2025 | 76,81 | 77,16 | 76,09 | 76,10 | -0,62% | 3.034.619,00 |
| 23.10.2025 | 76,71 | 76,71 | 75,86 | 76,58 | -0,34% | - |
| 22.10.2025 | 76,80 | 78,33 | 76,22 | 76,84 | 1,08% | 6.028.204,00 |
| 21.10.2025 | 75,09 | 76,10 | 74,69 | 76,02 | 0,97% | 3.792.157,00 |
| 20.10.2025 | 74,69 | 75,57 | 74,43 | 75,29 | 1,01% | 4.178.988,00 |