78,250$
0,09%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 78,25 | 78,50 | 77,58 | 78,26 | 0,10% | 2.620.462,00 |
| 14.08.2025 | 77,29 | 78,23 | 77,23 | 78,18 | 0,64% | 2.808.704,00 |
| 13.08.2025 | 77,07 | 78,02 | 76,62 | 77,68 | 0,97% | 3.431.236,00 |
| 12.08.2025 | 77,64 | 78,04 | 76,07 | 76,93 | -1,57% | 3.626.587,00 |
| 11.08.2025 | 78,06 | 78,41 | 77,55 | 78,16 | -0,24% | 2.862.843,00 |
| 08.08.2025 | 77,82 | 78,56 | 77,41 | 78,35 | 0,54% | 2.877.353,00 |
| 07.08.2025 | 79,14 | 79,40 | 77,22 | 77,93 | -0,87% | 3.231.813,00 |
| 06.08.2025 | 79,17 | 79,63 | 77,64 | 78,61 | -0,80% | 3.923.600,00 |
| 05.08.2025 | 80,09 | 80,50 | 78,76 | 79,24 | -1,06% | 4.042.379,00 |
| 04.08.2025 | 79,73 | 80,11 | 78,57 | 80,09 | 0,96% | 3.146.297,00 |
| 01.08.2025 | 79,02 | 79,73 | 77,96 | 79,33 | 0,03% | 3.152.852,00 |
| 31.07.2025 | 80,74 | 81,05 | 79,02 | 79,31 | -2,28% | 5.030.031,00 |
| 30.07.2025 | 80,74 | 81,88 | 80,45 | 81,16 | 0,86% | 5.831.990,00 |
| 29.07.2025 | 79,11 | 80,53 | 79,11 | 80,47 | 2,52% | 6.169.696,00 |
| 28.07.2025 | 80,26 | 80,73 | 78,37 | 78,49 | -1,89% | 5.955.770,00 |
| 25.07.2025 | 81,50 | 83,00 | 77,52 | 80,00 | 5,54% | 15.657.132,00 |
| 24.07.2025 | 76,69 | 77,08 | 75,39 | 75,80 | -1,44% | 7.097.104,00 |
| 23.07.2025 | 76,81 | 77,54 | 76,58 | 76,91 | 0,80% | 5.192.788,00 |
| 22.07.2025 | 76,42 | 77,02 | 76,07 | 76,30 | -0,34% | 4.835.085,00 |
| 21.07.2025 | 76,90 | 77,57 | 76,52 | 76,56 | 0,09% | 2.836.057,00 |
| 18.07.2025 | 76,50 | 77,36 | 76,37 | 76,49 | 0,41% | 4.816.621,00 |
| 17.07.2025 | 76,24 | 76,56 | 75,44 | 76,18 | 0,05% | 4.110.791,00 |
| 16.07.2025 | 77,00 | 77,04 | 75,30 | 76,14 | -0,87% | 5.028.393,00 |
| 15.07.2025 | 78,71 | 78,73 | 76,81 | 76,81 | -1,88% | 3.957.181,00 |
| 14.07.2025 | 77,81 | 78,81 | 77,81 | 78,28 | 0,29% | 4.769.729,00 |
| 11.07.2025 | 78,26 | 78,39 | 77,05 | 78,05 | -0,95% | 3.780.223,00 |
| 10.07.2025 | 77,49 | 78,90 | 77,21 | 78,80 | 2,09% | 4.265.153,00 |
| 09.07.2025 | 76,88 | 77,36 | 75,84 | 77,19 | 1,05% | 2.530.982,00 |
| 08.07.2025 | 76,69 | 77,30 | 76,16 | 76,39 | -0,39% | 2.411.928,00 |
| 07.07.2025 | 76,74 | 77,43 | 76,03 | 76,69 | -0,13% | 2.471.082,00 |
| 03.07.2025 | 77,21 | 77,43 | 76,50 | 76,79 | -0,30% | 1.679.364,00 |
| 02.07.2025 | 76,79 | 78,07 | 76,30 | 77,02 | -0,21% | 3.074.987,00 |
| 01.07.2025 | 77,56 | 78,03 | 76,92 | 77,18 | -1,32% | 3.124.144,00 |
| 30.06.2025 | 78,02 | 78,53 | 77,67 | 78,21 | 0,00% | 3.050.008,00 |
| 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% | 3.693.473,00 |
| 24.06.2025 | 75,37 | 76,63 | 74,12 | 75,85 | 0,70% | 4.609.373,00 |
| 23.06.2025 | 73,75 | 75,69 | 73,38 | 75,32 | 2,02% | 3.673.346,00 |
| 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% | 2.969.255,00 |
| 16.06.2025 | 75,18 | 75,81 | 74,54 | 74,82 | -0,44% | 2.887.415,00 |
| 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% | 2.808.294,00 |
| 11.06.2025 | 75,81 | 76,15 | 75,30 | 75,47 | -0,44% | 4.837.248,00 |
| 10.06.2025 | 75,82 | 76,55 | 75,48 | 75,80 | -0,73% | 2.857.717,00 |
| 09.06.2025 | 77,14 | 77,37 | 75,28 | 76,36 | -1,50% | 2.459.993,00 |
| 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% | 2.161.207,00 |
| 04.06.2025 | 77,05 | 78,46 | 77,05 | 77,85 | 0,17% | 3.376.073,00 |
| 03.06.2025 | 77,40 | 78,37 | 77,13 | 77,72 | -0,49% | 4.015.400,00 |
| 02.06.2025 | 77,50 | 78,14 | 76,25 | 78,10 | -0,15% | 3.301.650,00 |
| 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% | 4.015.871,00 |
| 28.05.2025 | 77,01 | 78,75 | 76,31 | 76,66 | 0,58% | 6.027.336,00 |
| 27.05.2025 | 75,50 | 76,47 | 75,28 | 76,22 | 1,64% | 3.460.057,00 |
| 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% | 4.175.728,00 |
| 21.05.2025 | 77,29 | 77,77 | 75,43 | 76,10 | -2,22% | 4.363.954,00 |
| 20.05.2025 | 77,94 | 78,37 | 77,54 | 77,83 | -0,27% | 5.216.522,00 |
| 19.05.2025 | 77,58 | 78,26 | 77,20 | 78,04 | 0,05% | 5.464.874,00 |
| 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% | 4.508.276,00 |
| 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 |