78,152$
-0,07%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 78,06 | 78,53 | 77,67 | 78,21 | 0,00% | 3.098.925,00 |
| 27.06.2025 | 77,25 | 78,25 | 76,94 | 78,21 | 1,37% | 6.205.587,00 |
| 26.06.2025 | 76,99 | 77,90 | 76,67 | 77,15 | 0,23% | 4.774.448,00 |
| 25.06.2025 | 75,78 | 77,27 | 75,67 | 76,97 | 1,48% | 3.724.559,00 |
| 24.06.2025 | 75,37 | 76,63 | 74,12 | 75,85 | 0,70% | 4.651.025,00 |
| 23.06.2025 | 73,75 | 75,69 | 73,38 | 75,32 | 2,02% | 3.796.229,00 |
| 20.06.2025 | 74,18 | 74,75 | 73,35 | 73,83 | -0,20% | 7.031.046,00 |
| 18.06.2025 | 72,78 | 74,56 | 72,42 | 73,98 | 0,97% | 3.983.296,00 |
| 17.06.2025 | 74,34 | 74,53 | 72,98 | 73,27 | -2,07% | 3.013.112,00 |
| 16.06.2025 | 75,18 | 75,81 | 74,54 | 74,82 | -0,44% | 2.925.588,00 |
| 13.06.2025 | 75,20 | 75,92 | 75,01 | 75,15 | -0,98% | 2.661.779,00 |
| 12.06.2025 | 75,32 | 76,62 | 75,26 | 75,89 | 0,56% | 2.851.414,00 |
| 11.06.2025 | 75,81 | 76,15 | 75,30 | 75,47 | -0,44% | 4.874.587,00 |
| 10.06.2025 | 75,82 | 76,55 | 75,48 | 75,80 | -0,73% | 2.911.816,00 |
| 09.06.2025 | 77,14 | 77,37 | 75,28 | 76,36 | -1,50% | 2.492.049,00 |
| 06.06.2025 | 77,22 | 77,80 | 76,54 | 77,52 | -0,32% | 2.634.009,00 |
| 05.06.2025 | 77,75 | 78,27 | 77,37 | 77,77 | -0,10% | 2.308.078,00 |
| 04.06.2025 | 77,05 | 78,46 | 77,05 | 77,85 | 0,17% | 3.443.958,00 |
| 03.06.2025 | 77,40 | 78,37 | 77,13 | 77,72 | -0,49% | 4.093.378,00 |
| 02.06.2025 | 77,50 | 78,14 | 76,25 | 78,10 | -0,15% | 3.374.957,00 |
| 30.05.2025 | 77,44 | 78,30 | 76,93 | 78,22 | 0,63% | 9.048.524,00 |
| 29.05.2025 | 76,83 | 78,00 | 76,44 | 77,73 | 1,40% | 4.110.866,00 |
| 28.05.2025 | 77,01 | 78,75 | 76,31 | 76,66 | 0,58% | 6.036.568,00 |
| 27.05.2025 | 75,50 | 76,47 | 75,28 | 76,22 | 1,64% | 3.499.669,00 |
| 23.05.2025 | 74,80 | 75,15 | 74,20 | 74,99 | 0,27% | 3.738.141,00 |
| 22.05.2025 | 76,00 | 76,17 | 74,69 | 74,79 | -1,72% | 4.287.603,00 |
| 21.05.2025 | 77,29 | 77,77 | 75,43 | 76,10 | -2,22% | 4.412.954,00 |
| 20.05.2025 | 77,94 | 78,37 | 77,54 | 77,83 | -0,27% | 5.333.455,00 |
| 19.05.2025 | 77,58 | 78,26 | 77,20 | 78,04 | 0,05% | 5.518.454,00 |
| 16.05.2025 | 76,86 | 78,28 | 76,84 | 78,00 | 1,46% | 4.985.844,00 |
| 15.05.2025 | 76,75 | 77,27 | 76,11 | 76,88 | 0,17% | 4.542.593,00 |
| 14.05.2025 | 75,35 | 77,24 | 75,35 | 76,75 | 1,66% | 7.672.175,00 |
| 13.05.2025 | 74,75 | 75,94 | 74,08 | 75,50 | 0,94% | 5.657.622,00 |
| 12.05.2025 | 74,48 | 74,84 | 73,68 | 74,80 | 1,52% | 3.789.134,00 |
| 09.05.2025 | 74,67 | 74,91 | 73,61 | 73,68 | -1,27% | 3.814.735,00 |
| 08.05.2025 | 75,50 | 76,13 | 74,51 | 74,63 | -0,55% | 3.743.904,00 |
| 07.05.2025 | 74,68 | 75,75 | 74,41 | 75,04 | 0,16% | 2.419.966,00 |
| 06.05.2025 | 74,56 | 75,36 | 74,25 | 74,92 | -0,25% | 2.433.651,00 |
| 05.05.2025 | 75,25 | 75,54 | 74,64 | 75,11 | -0,71% | 2.457.639,00 |
| 02.05.2025 | 76,58 | 77,12 | 75,41 | 75,65 | 0,63% | 3.286.833,00 |
| 01.05.2025 | 75,47 | 75,82 | 74,15 | 75,18 | -0,41% | 5.139.692,00 |
| 30.04.2025 | 76,18 | 76,35 | 74,52 | 75,49 | -1,04% | 4.900.288,00 |
| 29.04.2025 | 75,33 | 76,58 | 74,96 | 76,28 | 0,98% | 4.491.197,00 |
| 28.04.2025 | 76,18 | 76,60 | 74,94 | 75,54 | -0,66% | 5.002.041,00 |
| 25.04.2025 | 74,82 | 76,10 | 74,10 | 76,04 | 1,21% | 6.330.188,00 |
| 24.04.2025 | 74,20 | 76,29 | 72,94 | 75,13 | 6,63% | 11.705.382,00 |
| 23.04.2025 | 71,74 | 72,75 | 69,84 | 70,46 | -0,20% | 7.500.112,00 |
| 22.04.2025 | 70,00 | 70,79 | 69,21 | 70,60 | 2,02% | 3.005.617,00 |
| 21.04.2025 | 71,19 | 71,20 | 68,63 | 69,20 | -3,26% | 3.767.363,00 |
| 17.04.2025 | 71,28 | 72,15 | 70,55 | 71,53 | 0,46% | 3.252.323,00 |
| 16.04.2025 | 70,87 | 71,91 | 70,52 | 71,20 | 0,62% | 4.222.101,00 |
| 15.04.2025 | 70,50 | 70,99 | 69,95 | 70,76 | 1,27% | 3.669.240,00 |
| 14.04.2025 | 69,97 | 70,30 | 69,36 | 69,87 | 0,68% | 3.576.195,00 |
| 11.04.2025 | 68,70 | 69,83 | 67,13 | 69,40 | 1,67% | 4.890.113,00 |
| 10.04.2025 | 69,06 | 69,35 | 66,77 | 68,26 | -2,35% | 5.423.518,00 |
| 09.04.2025 | 66,58 | 70,50 | 65,94 | 69,90 | 4,22% | 8.766.357,00 |
| 08.04.2025 | 70,25 | 70,78 | 66,42 | 67,07 | -2,80% | 5.839.541,00 |
| 07.04.2025 | 67,93 | 71,22 | 66,86 | 69,00 | -0,52% | 5.654.606,00 |
| 04.04.2025 | 71,43 | 71,72 | 68,83 | 69,36 | -4,96% | 7.511.794,00 |
| 03.04.2025 | 71,00 | 73,26 | 70,82 | 72,98 | 1,29% | 6.930.527,00 |
| 02.04.2025 | 70,84 | 72,37 | 70,73 | 72,05 | 0,25% | 2.865.718,00 |
| 01.04.2025 | 72,27 | 72,45 | 71,23 | 71,87 | -0,84% | 3.130.440,00 |
| 31.03.2025 | 70,67 | 72,74 | 70,33 | 72,48 | 2,21% | 5.036.073,00 |
| 28.03.2025 | 70,92 | 71,66 | 70,63 | 70,91 | -0,39% | 4.513.876,00 |
| 27.03.2025 | 70,97 | 71,57 | 70,32 | 71,19 | 0,14% | 3.079.159,00 |
| 26.03.2025 | 71,02 | 71,42 | 70,39 | 71,09 | -0,21% | 3.487.917,00 |
| 25.03.2025 | 71,46 | 72,29 | 70,78 | 71,24 | -0,15% | 6.112.450,00 |
| 24.03.2025 | 70,83 | 72,24 | 70,63 | 71,35 | 1,26% | 3.603.111,00 |
| 21.03.2025 | 70,62 | 70,94 | 69,82 | 70,46 | -0,69% | 7.144.372,00 |
| 20.03.2025 | 70,67 | 71,85 | 70,16 | 70,95 | 0,07% | 4.052.941,00 |
| 19.03.2025 | 70,38 | 71,20 | 69,96 | 70,90 | 0,80% | 5.201.499,00 |
| 18.03.2025 | 70,39 | 71,08 | 70,02 | 70,34 | -0,41% | 3.717.546,00 |
| 17.03.2025 | 68,86 | 71,05 | 68,64 | 70,63 | 1,93% | 5.653.044,00 |
| 14.03.2025 | 68,43 | 69,66 | 67,78 | 69,29 | 1,97% | 3.587.135,00 |
| 13.03.2025 | 68,74 | 68,92 | 67,32 | 67,95 | -0,82% | 5.694.649,00 |
| 12.03.2025 | 69,11 | 70,74 | 68,33 | 68,51 | 0,18% | 5.312.290,00 |
| 11.03.2025 | 68,24 | 69,02 | 67,80 | 68,39 | -0,20% | 4.250.091,00 |
| 10.03.2025 | 69,74 | 69,97 | 68,18 | 68,53 | -2,56% | 4.773.489,00 |
| 07.03.2025 | 70,83 | 71,53 | 69,33 | 70,33 | -2,05% | 5.207.844,00 |
| 06.03.2025 | 72,25 | 73,10 | 71,45 | 71,80 | -1,44% | 5.028.690,00 |
| 05.03.2025 | 71,25 | 73,20 | 70,95 | 72,85 | 2,06% | 4.821.945,00 |
| 04.03.2025 | 71,35 | 71,69 | 69,87 | 71,38 | -0,01% | 6.279.854,00 |
| 03.03.2025 | 72,20 | 72,99 | 71,15 | 71,39 | -0,32% | 3.174.021,00 |
| 28.02.2025 | 71,47 | 71,77 | 70,14 | 71,62 | 0,31% | 5.955.822,00 |
| 27.02.2025 | 71,47 | 72,64 | 71,38 | 71,40 | -0,78% | 2.993.185,00 |
| 26.02.2025 | 71,59 | 72,40 | 71,21 | 71,96 | 0,71% | 2.316.112,00 |
| 25.02.2025 | 73,12 | 73,12 | 70,55 | 71,45 | -1,80% | 6.406.855,00 |
| 24.02.2025 | 73,63 | 73,90 | 72,21 | 72,76 | -0,74% | 5.725.387,00 |
| 21.02.2025 | 74,31 | 74,66 | 73,20 | 73,30 | -1,89% | 2.843.657,00 |
| 20.02.2025 | 74,49 | 75,21 | 74,25 | 74,71 | 0,05% | 2.517.569,00 |
| 19.02.2025 | 75,55 | 76,50 | 74,56 | 74,67 | -1,32% | 3.023.279,00 |
| 18.02.2025 | 75,86 | 76,67 | 75,56 | 75,67 | -0,86% | 4.938.322,00 |
| 17.02.2025 | 76,23 | 76,33 | 76,19 | 76,33 | 0,18% | - |
| 14.02.2025 | 76,20 | 76,73 | 75,74 | 76,19 | 0,25% | 3.899.214,00 |
| 13.02.2025 | 76,26 | 76,71 | 74,85 | 76,00 | 0,24% | 4.771.399,00 |
| 12.02.2025 | 74,00 | 76,00 | 73,89 | 75,82 | 6,92% | 9.353.191,00 |
| 11.02.2025 | 70,55 | 71,05 | 70,32 | 70,91 | -0,27% | 3.464.627,00 |
| 10.02.2025 | 70,42 | 71,31 | 70,10 | 71,10 | 1,07% | 2.743.460,00 |
| 07.02.2025 | 71,19 | 71,68 | 70,32 | 70,35 | -0,90% | 3.695.667,00 |
| 06.02.2025 | 71,63 | 71,90 | 70,72 | 70,99 | -1,54% | 4.179.122,00 |