78,925$
-0,07%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 78,50 | 79,12 | 77,66 | 78,92 | -0,08% | 2.610.066,00 |
| 18.02.2026 | 78,23 | 79,08 | 77,72 | 78,98 | 0,68% | 4.116.909,00 |
| 17.02.2026 | 77,21 | 80,42 | 76,33 | 78,45 | 3,40% | 6.110.026,00 |
| 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% | 5.377.266,00 |
| 11.02.2026 | 78,61 | 79,91 | 74,66 | 79,33 | 2,96% | 11.196.998,00 |
| 10.02.2026 | 76,91 | 78,23 | 76,37 | 77,05 | 0,33% | 6.468.404,00 |
| 09.02.2026 | 78,21 | 78,38 | 76,52 | 76,80 | -2,43% | 6.094.211,00 |
| 06.02.2026 | 78,71 | 78,89 | 77,44 | 78,71 | 0,78% | 6.476.700,00 |
| 05.02.2026 | 80,00 | 80,66 | 77,46 | 78,10 | -2,09% | 6.902.985,00 |
| 04.02.2026 | 81,84 | 81,98 | 79,62 | 79,77 | -2,84% | 6.461.116,00 |
| 03.02.2026 | 82,39 | 83,77 | 82,00 | 82,10 | -0,67% | 3.389.151,00 |
| 02.02.2026 | 81,45 | 82,89 | 81,04 | 82,65 | 1,59% | 3.778.964,00 |
| 30.01.2026 | 81,60 | 82,82 | 80,75 | 81,36 | -0,16% | 3.703.871,00 |
| 29.01.2026 | 82,10 | 82,53 | 80,44 | 81,49 | -0,45% | 4.085.842,00 |
| 28.01.2026 | 83,09 | 83,68 | 81,81 | 81,86 | -2,08% | 2.742.778,00 |
| 27.01.2026 | 84,04 | 84,69 | 83,16 | 83,60 | -0,80% | 2.022.400,00 |
| 26.01.2026 | 83,33 | 84,56 | 83,25 | 84,27 | 0,73% | 2.918.515,00 |
| 23.01.2026 | 84,36 | 85,00 | 83,40 | 83,66 | -0,92% | 3.192.087,00 |
| 22.01.2026 | 85,36 | 86,20 | 84,32 | 84,44 | -0,82% | 3.821.067,00 |
| 21.01.2026 | 83,75 | 85,69 | 83,69 | 85,14 | 2,01% | 5.042.740,00 |
| 20.01.2026 | 83,73 | 85,16 | 82,82 | 83,46 | -1,06% | 3.989.043,00 |
| 16.01.2026 | 84,17 | 84,55 | 83,27 | 84,35 | -0,17% | 3.454.404,00 |
| 15.01.2026 | 83,28 | 84,51 | 82,38 | 84,49 | 1,67% | 3.102.770,00 |
| 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% | 3.383.855,00 |
| 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% | 2.377.028,00 |
| 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% | 914.931,00 |
| 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 | 85,18 | 85,82 | 84,84 | 85,66 | 1,01% | 7.253.411,00 |
| 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 | 84,12 | 84,50 | 83,03 | 83,08 | -1,38% | 2.855.746,00 |
| 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 | 86,31 | 87,89 | 85,95 | 86,19 | 0,48% | 3.461.311,00 |
| 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% | 1.345.292,00 |
| 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% | 3.156.902,00 |
| 24.11.2025 | 84,88 | 85,56 | 83,81 | 84,71 | -0,49% | 6.826.275,00 |
| 21.11.2025 | 84,38 | 85,66 | 84,28 | 85,13 | 1,24% | 4.848.919,00 |
| 20.11.2025 | 86,04 | 86,86 | 84,02 | 84,09 | -2,24% | 3.593.611,00 |
| 19.11.2025 | 84,04 | 86,03 | 83,32 | 86,02 | 2,36% | 4.473.390,00 |
| 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 | 86,29 | 86,68 | 84,74 | 86,30 | 0,22% | 3.269.797,00 |
| 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 | 82,87 | 83,82 | 82,26 | 83,39 | 1,15% | 3.160.461,00 |
| 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 | 82,88 | 83,71 | 82,35 | 83,48 | 0,96% | 6.465.712,00 |
| 29.10.2025 | 84,50 | 84,66 | 81,80 | 82,69 | 0,61% | 6.118.094,00 |
| 28.10.2025 | 80,22 | 83,25 | 79,85 | 82,19 | 1,70% | 9.810.142,00 |
| 27.10.2025 | 75,94 | 83,04 | 75,48 | 80,82 | 6,20% | 13.098.036,00 |
| 24.10.2025 | 76,89 | 77,16 | 76,09 | 76,10 | -0,56% | 3.165.672,00 |
| 23.10.2025 | 76,84 | 76,86 | 75,75 | 76,53 | -0,40% | 2.684.424,00 |
| 22.10.2025 | 76,72 | 78,33 | 76,22 | 76,84 | 1,08% | 5.709.772,00 |
| 21.10.2025 | 75,15 | 76,10 | 74,69 | 76,02 | 0,97% | 3.783.070,00 |
| 20.10.2025 | 74,69 | 75,57 | 74,43 | 75,29 | 0,87% | 4.178.988,00 |
| 17.10.2025 | 72,75 | 74,81 | 72,67 | 74,64 | 2,74% | 4.955.803,00 |
| 16.10.2025 | 72,93 | 73,79 | 72,42 | 72,65 | -0,38% | 2.375.739,00 |
| 15.10.2025 | 72,78 | 73,83 | 72,40 | 72,93 | -0,59% | 4.329.870,00 |
| 14.10.2025 | 72,59 | 73,52 | 72,47 | 73,36 | 0,56% | 3.508.553,00 |
| 13.10.2025 | 73,17 | 73,69 | 72,30 | 72,95 | -1,34% | 3.931.436,00 |
| 10.10.2025 | 75,13 | 75,24 | 73,91 | 73,94 | -1,66% | 3.757.667,00 |
| 09.10.2025 | 75,77 | 75,88 | 74,72 | 75,19 | -0,73% | 3.165.631,00 |
| 08.10.2025 | 74,50 | 75,79 | 73,16 | 75,74 | -1,28% | 5.580.601,00 |
| 07.10.2025 | 77,85 | 78,04 | 76,54 | 76,72 | 0,21% | 2.985.291,00 |
| 06.10.2025 | 76,82 | 78,00 | 76,48 | 76,56 | -0,66% | 2.859.329,00 |
| 03.10.2025 | 76,54 | 77,96 | 76,35 | 77,07 | 0,54% | 302.686,00 |
| 02.10.2025 | 75,48 | 76,72 | 74,51 | 76,65 | 0,45% | 3.767.210,00 |
| 01.10.2025 | 77,71 | 78,37 | 73,90 | 76,31 | -1,88% | 5.978.213,00 |
| 30.09.2025 | 77,08 | 78,15 | 76,78 | 77,77 | 0,75% | 3.783.747,00 |
| 29.09.2025 | 76,37 | 77,74 | 75,80 | 77,19 | 1,23% | 4.866.183,00 |
| 26.09.2025 | 75,56 | 76,38 | 75,35 | 76,25 | 1,30% | 4.470.952,00 |