77,990$
1,44%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 4.508.276,00 |
| 14.05.2025 | 75,35 | 77,24 | 75,35 | 76,75 | 1,66% | 7.634.730,00 |
| 13.05.2025 | 74,75 | 75,94 | 74,08 | 75,50 | 0,94% | 5.649.685,00 |
| 12.05.2025 | 74,48 | 74,84 | 73,68 | 74,80 | 1,52% | 3.762.815,00 |
| 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% | 3.690.665,00 |
| 07.05.2025 | 74,68 | 75,75 | 74,41 | 75,04 | 0,16% | 2.332.702,00 |
| 06.05.2025 | 74,56 | 75,36 | 74,25 | 74,92 | -0,25% | 2.334.068,00 |
| 05.05.2025 | 75,25 | 75,54 | 74,64 | 75,11 | -0,71% | 2.356.324,00 |
| 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% | 3.823.107,00 |
| 30.04.2025 | 76,18 | 76,35 | 74,52 | 75,49 | -1,04% | 4.820.003,00 |
| 29.04.2025 | 75,33 | 76,58 | 74,96 | 76,28 | 0,98% | 4.481.647,00 |
| 28.04.2025 | 76,18 | 76,60 | 74,94 | 75,54 | -0,66% | 4.889.230,00 |
| 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% | 11.653.292,00 |
| 23.04.2025 | 71,74 | 72,75 | 69,84 | 70,46 | -0,20% | 7.095.076,00 |
| 22.04.2025 | 70,00 | 70,79 | 69,21 | 70,60 | 2,02% | 2.970.835,00 |
| 21.04.2025 | 71,19 | 71,20 | 68,63 | 69,20 | -3,26% | 3.543.724,00 |
| 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% | 4.119.298,00 |
| 15.04.2025 | 70,50 | 70,99 | 69,95 | 70,76 | 1,27% | 3.622.012,00 |
| 14.04.2025 | 69,97 | 70,30 | 69,36 | 69,87 | 0,68% | 3.462.998,00 |
| 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% | 5.150.354,00 |
| 09.04.2025 | 66,58 | 70,50 | 65,94 | 69,90 | 4,22% | 8.630.923,00 |
| 08.04.2025 | 70,25 | 70,78 | 66,42 | 67,07 | -2,80% | 5.439.716,00 |
| 07.04.2025 | 67,93 | 71,22 | 66,86 | 69,00 | -0,52% | 5.547.057,00 |
| 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% | 6.888.379,00 |
| 02.04.2025 | 70,84 | 72,37 | 70,73 | 72,05 | 0,25% | 2.819.200,00 |
| 01.04.2025 | 72,27 | 72,45 | 71,23 | 71,87 | -0,84% | 2.982.565,00 |
| 31.03.2025 | 70,67 | 72,74 | 70,33 | 72,48 | 2,21% | 4.996.893,00 |
| 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% | 3.039.674,00 |
| 26.03.2025 | 70,97 | 71,42 | 70,39 | 71,09 | -0,21% | 3.221.729,00 |
| 25.03.2025 | 71,50 | 72,29 | 70,78 | 71,24 | -0,15% | 6.027.499,00 |
| 24.03.2025 | 71,00 | 72,24 | 70,63 | 71,35 | 1,26% | 3.569.036,00 |
| 21.03.2025 | 70,62 | 70,94 | 69,82 | 70,46 | -0,69% | 7.144.372,00 |
| 20.03.2025 | 70,27 | 71,85 | 70,16 | 70,95 | 0,07% | 3.900.139,00 |
| 19.03.2025 | 70,34 | 71,20 | 69,96 | 70,90 | 0,80% | 5.148.000,00 |
| 18.03.2025 | 70,32 | 71,08 | 70,02 | 70,34 | -0,41% | 3.700.174,00 |
| 17.03.2025 | 68,64 | 71,05 | 68,64 | 70,63 | 1,93% | 5.653.032,00 |
| 14.03.2025 | 68,43 | 69,66 | 67,78 | 69,29 | 1,97% | 3.587.135,00 |
| 13.03.2025 | 68,92 | 68,92 | 67,32 | 67,95 | -0,82% | 5.390.231,00 |
| 12.03.2025 | 68,80 | 70,74 | 68,33 | 68,51 | 0,18% | 4.370.159,00 |
| 11.03.2025 | 68,42 | 69,02 | 67,80 | 68,39 | -0,20% | 4.180.963,00 |
| 10.03.2025 | 69,74 | 69,97 | 68,18 | 68,53 | -2,56% | 4.456.760,00 |
| 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% | 5.006.861,00 |
| 05.03.2025 | 71,25 | 73,20 | 70,95 | 72,85 | 2,06% | 4.197.206,00 |
| 04.03.2025 | 71,35 | 71,69 | 69,87 | 71,38 | -0,01% | 6.165.074,00 |
| 03.03.2025 | 72,20 | 72,99 | 71,15 | 71,39 | -0,32% | 3.016.455,00 |
| 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% | 2.974.284,00 |
| 26.02.2025 | 71,59 | 72,40 | 71,21 | 71,96 | 0,71% | 2.292.396,00 |
| 25.02.2025 | 73,12 | 73,12 | 70,55 | 71,45 | -1,80% | 5.217.262,00 |
| 24.02.2025 | 73,63 | 73,90 | 72,21 | 72,76 | -0,74% | 3.830.423,00 |
| 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% | 2.517.517,00 |
| 19.02.2025 | 75,55 | 76,50 | 74,56 | 74,67 | -1,32% | 2.964.146,00 |
| 18.02.2025 | 75,86 | 76,67 | 75,56 | 75,67 | -0,68% | 4.938.322,00 |
| 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% | 4.769.708,00 |
| 12.02.2025 | 74,00 | 76,00 | 73,89 | 75,82 | 6,92% | 9.351.539,00 |
| 11.02.2025 | 70,55 | 71,05 | 70,32 | 70,91 | -0,27% | 3.307.279,00 |
| 10.02.2025 | 70,42 | 71,31 | 70,10 | 71,10 | 1,07% | 2.734.253,00 |
| 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% | 4.161.194,00 |
| 05.02.2025 | 71,96 | 72,37 | 71,45 | 72,10 | 1,08% | 3.719.282,00 |
| 04.02.2025 | 70,65 | 71,43 | 70,65 | 71,33 | -0,07% | 3.849.978,00 |
| 03.02.2025 | 71,37 | 72,36 | 71,25 | 71,38 | -1,48% | 3.379.457,00 |
| 31.01.2025 | 73,33 | 73,47 | 72,39 | 72,45 | -1,05% | 3.238.447,00 |
| 30.01.2025 | 73,00 | 73,88 | 72,63 | 73,22 | 2,94% | 4.942.957,00 |
| 29.01.2025 | 72,40 | 72,99 | 71,11 | 71,13 | -1,97% | 4.652.742,00 |
| 28.01.2025 | 69,41 | 72,74 | 69,00 | 72,56 | 4,86% | 7.601.406,00 |
| 27.01.2025 | 68,79 | 69,42 | 68,42 | 69,20 | 0,30% | 5.136.404,00 |
| 24.01.2025 | 68,64 | 69,64 | 68,40 | 68,99 | 0,09% | 5.528.234,00 |
| 23.01.2025 | 69,18 | 69,40 | 68,34 | 68,93 | -0,16% | 5.192.205,00 |
| 22.01.2025 | 69,50 | 70,24 | 68,23 | 69,04 | -1,33% | 5.988.489,00 |
| 21.01.2025 | 70,00 | 70,68 | 69,20 | 69,97 | 0,27% | 4.705.757,00 |
| 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% | 5.679.055,00 |
| 15.01.2025 | 71,50 | 72,10 | 70,20 | 70,28 | -1,07% | 3.411.270,00 |
| 14.01.2025 | 71,34 | 71,72 | 70,54 | 71,04 | -0,07% | 3.180.951,00 |
| 13.01.2025 | 70,58 | 72,34 | 69,78 | 71,09 | -3,17% | 5.290.418,00 |
| 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% | 3.073.913,00 |
| 06.01.2025 | 73,98 | 74,33 | 73,18 | 73,54 | -0,50% | 3.963.578,00 |
| 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% | 5.524.323,00 |
| 31.12.2024 | 74,66 | 75,36 | 73,82 | 74,03 | -0,28% | 2.722.136,00 |
| 30.12.2024 | 74,54 | 75,35 | 74,08 | 74,24 | -1,86% | 2.406.354,00 |
| 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% | 3.007.421,00 |
| 24.12.2024 | 74,93 | 75,38 | 74,43 | 75,38 | 0,76% | 1.687.362,00 |
| 23.12.2024 | 74,81 | 74,90 | 73,44 | 74,81 | 0,00% | 3.904.411,00 |
| 20.12.2024 | 73,30 | 75,27 | 72,97 | 74,81 | 1,19% | 14.210.482,00 |