69,753$
-0,15%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 69,96 | 70,28 | 69,10 | 69,78 | -0,11% | 5.031.238,00 |
| 16.01.2025 | 68,74 | 70,00 | 68,24 | 69,86 | -0,60% | 5.723.576,00 |
| 15.01.2025 | 71,50 | 72,10 | 70,20 | 70,28 | -1,07% | 3.519.496,00 |
| 14.01.2025 | 71,34 | 71,72 | 70,54 | 71,04 | -0,07% | 3.228.813,00 |
| 13.01.2025 | 70,58 | 72,34 | 69,78 | 71,09 | -3,17% | 5.366.680,00 |
| 10.01.2025 | 73,53 | 74,10 | 72,89 | 73,42 | -0,98% | 3.473.379,00 |
| 08.01.2025 | 73,62 | 74,74 | 73,33 | 74,15 | 0,69% | 3.447.118,00 |
| 07.01.2025 | 73,75 | 74,44 | 73,41 | 73,64 | 0,14% | 3.093.941,00 |
| 06.01.2025 | 73,98 | 74,33 | 73,18 | 73,54 | -0,50% | 4.102.477,00 |
| 03.01.2025 | 72,81 | 74,00 | 72,15 | 73,91 | 1,82% | 3.997.406,00 |
| 02.01.2025 | 74,30 | 74,50 | 71,97 | 72,59 | -1,95% | 5.547.884,00 |
| 31.12.2024 | 74,66 | 75,36 | 73,82 | 74,03 | -0,28% | 2.722.136,00 |
| 30.12.2024 | 74,67 | 75,35 | 74,08 | 74,24 | -1,86% | 2.414.104,00 |
| 27.12.2024 | 75,29 | 76,23 | 75,11 | 75,65 | -0,36% | 6.102.806,00 |
| 26.12.2024 | 75,00 | 75,95 | 74,92 | 75,92 | 0,72% | 3.146.818,00 |
| 24.12.2024 | 74,93 | 75,38 | 74,43 | 75,38 | 0,76% | 1.687.362,00 |
| 23.12.2024 | 74,46 | 74,90 | 73,44 | 74,81 | 0,00% | 4.228.782,00 |
| 20.12.2024 | 73,30 | 75,27 | 72,97 | 74,81 | 1,19% | 14.210.482,00 |
| 19.12.2024 | 73,21 | 74,00 | 72,29 | 73,93 | 1,54% | 8.719.293,00 |
| 18.12.2024 | 74,15 | 74,31 | 72,61 | 72,81 | -1,77% | 7.721.021,00 |
| 17.12.2024 | 73,50 | 74,38 | 73,40 | 74,12 | 0,28% | 7.070.144,00 |
| 16.12.2024 | 74,02 | 74,58 | 72,91 | 73,91 | 0,80% | 5.992.937,00 |
| 13.12.2024 | 73,91 | 74,28 | 72,49 | 73,32 | -0,88% | 3.092.539,00 |
| 12.12.2024 | 73,33 | 74,79 | 73,01 | 73,97 | 0,22% | 3.852.282,00 |
| 11.12.2024 | 73,00 | 74,31 | 72,90 | 73,81 | 0,57% | 3.593.943,00 |
| 10.12.2024 | 71,22 | 74,16 | 71,06 | 73,39 | 3,51% | 7.313.520,00 |
| 09.12.2024 | 71,65 | 72,50 | 70,59 | 70,90 | -0,88% | 4.145.577,00 |
| 06.12.2024 | 72,71 | 73,74 | 71,52 | 71,53 | -1,24% | 3.667.095,00 |
| 05.12.2024 | 73,57 | 74,36 | 71,90 | 72,43 | -2,39% | 4.559.520,00 |
| 04.12.2024 | 72,01 | 74,68 | 71,66 | 74,20 | 5,70% | 6.702.450,00 |
| 03.12.2024 | 70,53 | 70,57 | 69,60 | 70,20 | -0,47% | 5.808.909,00 |
| 02.12.2024 | 70,32 | 70,53 | 69,35 | 70,53 | -1,15% | 6.509.833,00 |
| 29.11.2024 | 71,57 | 71,71 | 70,23 | 71,35 | -1,00% | 2.125.966,00 |
| 27.11.2024 | 71,32 | 72,63 | 71,32 | 72,07 | 0,73% | 2.753.319,00 |
| 26.11.2024 | 71,27 | 72,44 | 70,76 | 71,55 | 0,39% | 4.643.385,00 |
| 25.11.2024 | 71,00 | 71,41 | 70,15 | 71,27 | 1,12% | 6.645.758,00 |
| 22.11.2024 | 70,31 | 71,00 | 69,96 | 70,48 | 0,14% | 2.711.639,00 |
| 21.11.2024 | 69,80 | 70,88 | 69,16 | 70,38 | 1,21% | 3.645.592,00 |
| 20.11.2024 | 70,60 | 70,61 | 68,45 | 69,54 | -0,94% | 4.305.476,00 |
| 19.11.2024 | 69,52 | 70,26 | 68,30 | 70,20 | 0,44% | 4.914.800,00 |
| 18.11.2024 | 67,75 | 71,08 | 67,58 | 69,89 | 3,14% | 7.061.382,00 |
| 15.11.2024 | 65,31 | 67,83 | 65,31 | 67,76 | 2,42% | 7.530.072,00 |
| 14.11.2024 | 66,36 | 67,68 | 65,83 | 66,16 | -0,54% | 4.005.607,00 |
| 13.11.2024 | 65,80 | 66,89 | 65,31 | 66,52 | 1,08% | 3.655.784,00 |
| 12.11.2024 | 66,60 | 66,79 | 64,89 | 65,81 | -1,33% | 5.087.780,00 |
| 11.11.2024 | 66,58 | 67,09 | 66,35 | 66,70 | 0,71% | 5.600.379,00 |
| 08.11.2024 | 66,33 | 66,78 | 65,48 | 66,23 | 0,59% | 3.088.441,00 |
| 07.11.2024 | 66,02 | 66,33 | 65,26 | 65,84 | 0,14% | 3.856.412,00 |
| 06.11.2024 | 68,27 | 68,27 | 65,61 | 65,75 | -1,41% | 5.340.541,00 |
| 05.11.2024 | 66,17 | 66,72 | 65,51 | 66,69 | 0,33% | 3.822.121,00 |
| 04.11.2024 | 67,62 | 67,84 | 66,18 | 66,47 | -1,58% | 3.726.542,00 |
| 01.11.2024 | 67,16 | 68,59 | 66,67 | 67,54 | 0,79% | 4.040.810,00 |
| 31.10.2024 | 68,37 | 68,37 | 67,00 | 67,01 | -2,36% | 6.307.344,00 |
| 30.10.2024 | 68,52 | 70,65 | 66,15 | 68,63 | -1,07% | 8.123.866,00 |
| 29.10.2024 | 68,63 | 71,10 | 68,59 | 69,37 | 1,24% | 6.297.531,00 |
| 28.10.2024 | 70,00 | 72,15 | 66,93 | 68,52 | -1,24% | 8.899.637,00 |
| 25.10.2024 | 68,88 | 70,49 | 68,07 | 69,38 | -1,38% | 8.171.703,00 |
| 24.10.2024 | 71,00 | 71,58 | 70,15 | 70,35 | -0,37% | 6.742.230,00 |
| 23.10.2024 | 68,87 | 70,68 | 68,87 | 70,61 | 1,98% | 5.360.174,00 |
| 22.10.2024 | 69,89 | 70,01 | 69,14 | 69,24 | -1,16% | 3.338.971,00 |
| 21.10.2024 | 70,00 | 70,24 | 69,15 | 70,05 | -0,31% | 3.842.990,00 |
| 18.10.2024 | 68,84 | 70,42 | 68,59 | 70,27 | 2,63% | 5.424.803,00 |
| 17.10.2024 | 68,80 | 69,15 | 68,19 | 68,47 | 0,25% | 2.989.738,00 |
| 16.10.2024 | 68,73 | 68,73 | 67,65 | 68,30 | -0,87% | 3.786.253,00 |
| 15.10.2024 | 69,47 | 69,80 | 68,77 | 68,90 | -1,05% | 4.023.846,00 |
| 14.10.2024 | 68,71 | 69,79 | 68,37 | 69,63 | 2,20% | 5.919.523,00 |
| 11.10.2024 | 68,44 | 69,64 | 67,96 | 68,13 | -0,19% | 4.185.884,00 |
| 10.10.2024 | 67,65 | 68,52 | 67,59 | 68,26 | 0,35% | 2.873.015,00 |
| 09.10.2024 | 68,72 | 69,02 | 67,75 | 68,02 | -0,76% | 4.744.178,00 |
| 08.10.2024 | 64,82 | 68,89 | 64,51 | 68,54 | 6,20% | 10.542.219,00 |
| 07.10.2024 | 65,05 | 65,19 | 64,01 | 64,54 | -1,45% | 3.567.229,00 |
| 04.10.2024 | 65,79 | 65,84 | 64,05 | 65,49 | 0,18% | 5.959.707,00 |
| 03.10.2024 | 64,86 | 66,04 | 64,08 | 65,37 | 0,34% | 6.050.063,00 |
| 02.10.2024 | 64,91 | 65,77 | 64,56 | 65,15 | 0,08% | 10.919.083,00 |
| 01.10.2024 | 66,08 | 66,32 | 64,99 | 65,10 | -1,35% | 5.786.724,00 |
| 30.09.2024 | 66,05 | 66,75 | 65,20 | 65,99 | -0,89% | 7.310.898,00 |
| 27.09.2024 | 66,20 | 67,32 | 65,85 | 66,58 | 1,23% | 5.167.078,00 |
| 26.09.2024 | 65,96 | 66,00 | 64,54 | 65,77 | 0,55% | 11.259.604,00 |
| 25.09.2024 | 66,51 | 66,82 | 65,09 | 65,41 | -1,39% | 8.737.278,00 |
| 24.09.2024 | 67,19 | 67,30 | 66,14 | 66,33 | -1,53% | 6.242.656,00 |
| 23.09.2024 | 66,83 | 67,77 | 66,52 | 67,36 | 0,79% | 6.250.356,00 |
| 20.09.2024 | 66,88 | 67,67 | 66,38 | 66,83 | -0,64% | 10.864.672,00 |
| 19.09.2024 | 68,85 | 69,08 | 67,14 | 67,26 | -0,40% | 7.114.378,00 |
| 18.09.2024 | 66,95 | 68,70 | 65,50 | 67,53 | 0,45% | 9.585.632,00 |
| 17.09.2024 | 69,11 | 71,70 | 66,69 | 67,23 | -3,07% | 11.849.143,00 |
| 16.09.2024 | 68,64 | 71,07 | 68,64 | 69,36 | 1,23% | 8.730.397,00 |
| 13.09.2024 | 68,04 | 70,43 | 67,72 | 68,52 | 0,57% | 11.862.886,00 |
| 12.09.2024 | 68,11 | 68,43 | 66,74 | 68,13 | -0,18% | 4.446.705,00 |
| 11.09.2024 | 67,00 | 68,40 | 66,16 | 68,25 | 1,65% | 4.314.396,00 |
| 10.09.2024 | 65,55 | 67,30 | 65,54 | 67,14 | 2,18% | 5.696.723,00 |
| 09.09.2024 | 67,17 | 67,41 | 65,50 | 65,71 | -1,65% | 6.409.500,00 |
| 06.09.2024 | 66,23 | 67,04 | 65,47 | 66,81 | 1,20% | 8.174.841,00 |
| 05.09.2024 | 68,81 | 69,10 | 64,70 | 66,02 | -4,22% | 10.225.963,00 |
| 04.09.2024 | 68,75 | 69,92 | 68,24 | 68,93 | 0,26% | 3.935.242,00 |
| 03.09.2024 | 69,71 | 69,96 | 67,94 | 68,75 | -1,73% | 5.303.881,00 |
| 30.08.2024 | 70,33 | 71,13 | 69,63 | 69,96 | -0,23% | 6.521.766,00 |
| 29.08.2024 | 69,25 | 71,42 | 68,71 | 70,12 | 2,14% | 6.807.371,00 |
| 28.08.2024 | 69,62 | 69,99 | 68,35 | 68,65 | -1,41% | 5.071.378,00 |
| 27.08.2024 | 68,63 | 69,66 | 68,06 | 69,63 | 1,28% | 4.280.643,00 |
| 26.08.2024 | 70,70 | 70,88 | 68,66 | 68,75 | -3,01% | 5.220.699,00 |