81,150$
-0,29%
Echtzeit-Aktienkurs Edwards Lifesciences Corp
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 81,46 | 81,94 | 80,33 | 81,34 | -0,06% | 3.311.801,00 |
| 13.05.2026 | 79,55 | 81,73 | 78,29 | 81,39 | 2,08% | 5.330.486,00 |
| 12.05.2026 | 78,05 | 79,98 | 77,35 | 79,73 | 3,32% | 5.075.309,00 |
| 11.05.2026 | 79,73 | 80,09 | 76,49 | 77,17 | -3,49% | 5.261.775,00 |
| 08.05.2026 | 82,89 | 83,04 | 79,24 | 79,96 | -3,38% | 4.031.273,00 |
| 07.05.2026 | 83,25 | 84,43 | 82,65 | 82,76 | -0,53% | 3.330.663,00 |
| 06.05.2026 | 82,73 | 83,59 | 81,32 | 83,20 | 0,35% | 5.079.026,00 |
| 05.05.2026 | 83,95 | 83,95 | 81,42 | 82,91 | -0,50% | 3.288.238,00 |
| 04.05.2026 | 83,66 | 84,65 | 83,15 | 83,33 | -0,77% | 3.288.628,00 |
| 01.05.2026 | 84,01 | 85,06 | 82,53 | 83,98 | 0,57% | 6.580.877,00 |
| 30.04.2026 | 81,53 | 83,63 | 80,65 | 83,50 | 2,81% | 6.642.610,00 |
| 29.04.2026 | 81,72 | 82,28 | 80,76 | 81,22 | -1,29% | 5.013.230,00 |
| 28.04.2026 | 84,20 | 84,95 | 81,51 | 82,28 | -1,41% | 5.837.520,00 |
| 27.04.2026 | 83,54 | 84,79 | 83,22 | 83,46 | -0,82% | 7.167.538,00 |
| 24.04.2026 | 82,50 | 84,74 | 82,12 | 84,15 | 5,56% | 11.816.695,00 |
| 23.04.2026 | 81,53 | 82,00 | 79,19 | 79,72 | -2,22% | 6.127.736,00 |
| 22.04.2026 | 80,14 | 81,72 | 79,93 | 81,53 | 2,28% | 4.943.716,00 |
| 21.04.2026 | 81,48 | 81,84 | 79,30 | 79,71 | -2,12% | 4.881.310,00 |
| 20.04.2026 | 80,95 | 82,49 | 80,50 | 81,44 | 0,56% | 5.369.332,00 |
| 17.04.2026 | 79,06 | 81,69 | 78,79 | 80,99 | 2,45% | 5.555.455,00 |
| 16.04.2026 | 77,68 | 79,23 | 77,26 | 79,05 | 1,09% | 6.192.186,00 |
| 15.04.2026 | 78,52 | 78,95 | 77,10 | 78,20 | 0,00% | 5.036.898,00 |
| 14.04.2026 | 77,81 | 78,90 | 77,33 | 78,20 | 0,10% | 5.859.727,00 |
| 13.04.2026 | 77,57 | 78,17 | 77,20 | 78,12 | 0,32% | 6.303.086,00 |
| 10.04.2026 | 79,32 | 79,85 | 77,51 | 77,87 | -1,62% | 4.946.414,00 |
| 09.04.2026 | 81,32 | 81,32 | 79,06 | 79,15 | -3,13% | 5.431.556,00 |
| 08.04.2026 | 82,03 | 82,77 | 81,36 | 81,71 | 1,08% | 4.663.299,00 |
| 07.04.2026 | 80,62 | 81,41 | 80,21 | 80,84 | -0,43% | 4.012.951,00 |
| 06.04.2026 | 81,00 | 81,72 | 80,56 | 81,19 | 0,17% | 2.214.765,00 |
| 02.04.2026 | 81,14 | 81,72 | 79,40 | 81,05 | -0,26% | 3.303.023,00 |
| 01.04.2026 | 81,00 | 82,17 | 80,11 | 81,26 | 1,47% | 5.356.916,00 |
| 31.03.2026 | 80,01 | 80,53 | 77,60 | 80,08 | 0,73% | 4.419.887,00 |
| 30.03.2026 | 79,19 | 80,63 | 78,39 | 79,50 | 0,20% | 4.562.891,00 |
| 27.03.2026 | 81,80 | 81,84 | 78,57 | 79,34 | -3,36% | 4.873.944,00 |
| 26.03.2026 | 82,36 | 83,76 | 81,93 | 82,10 | -0,69% | 6.206.894,00 |
| 25.03.2026 | 82,31 | 83,09 | 81,28 | 82,67 | 1,20% | 3.639.014,00 |
| 24.03.2026 | 81,76 | 82,33 | 80,60 | 81,69 | -0,40% | 3.896.597,00 |
| 23.03.2026 | 82,50 | 83,83 | 81,86 | 82,02 | -0,58% | 4.367.746,00 |
| 20.03.2026 | 81,86 | 83,04 | 81,86 | 82,50 | 0,05% | 4.358.664,00 |
| 19.03.2026 | 82,50 | 83,62 | 81,73 | 82,46 | -0,18% | 4.021.915,00 |
| 18.03.2026 | 83,19 | 84,03 | 82,60 | 82,61 | -1,97% | 3.271.954,00 |
| 17.03.2026 | 83,34 | 85,14 | 83,34 | 84,27 | 0,85% | 4.220.181,00 |
| 16.03.2026 | 82,13 | 84,25 | 81,89 | 83,56 | 2,14% | 4.270.713,00 |
| 13.03.2026 | 85,33 | 85,33 | 81,35 | 81,81 | -3,31% | 5.617.689,00 |
| 12.03.2026 | 84,96 | 85,51 | 83,18 | 84,61 | -0,56% | 4.223.960,00 |
| 11.03.2026 | 86,11 | 86,11 | 83,84 | 85,09 | -0,80% | 4.313.500,00 |
| 10.03.2026 | 83,99 | 86,38 | 82,88 | 85,78 | 1,80% | 6.226.154,00 |
| 09.03.2026 | 80,87 | 84,29 | 80,54 | 84,26 | 3,21% | 4.667.567,00 |
| 06.03.2026 | 83,00 | 83,08 | 80,50 | 81,64 | -2,68% | 5.132.827,00 |
| 05.03.2026 | 84,44 | 84,83 | 82,97 | 83,89 | -1,56% | 6.372.442,00 |
| 04.03.2026 | 85,14 | 85,81 | 84,22 | 85,22 | -0,07% | 4.147.578,00 |
| 03.03.2026 | 85,87 | 86,56 | 83,76 | 85,28 | -2,18% | 5.278.743,00 |
| 02.03.2026 | 85,67 | 87,32 | 85,60 | 87,18 | 0,82% | 3.711.167,00 |
| 27.02.2026 | 85,76 | 86,95 | 85,20 | 86,47 | 0,66% | 6.152.853,00 |
| 26.02.2026 | 83,85 | 85,92 | 83,67 | 85,90 | 3,00% | 3.660.854,00 |
| 25.02.2026 | 82,64 | 84,07 | 82,56 | 83,40 | 1,21% | 4.187.438,00 |
| 24.02.2026 | 82,33 | 83,03 | 81,17 | 82,40 | -0,05% | 4.486.505,00 |
| 23.02.2026 | 79,10 | 82,77 | 79,10 | 82,44 | 3,33% | 5.498.495,00 |
| 20.02.2026 | 78,60 | 79,93 | 78,00 | 79,78 | 1,09% | 4.735.971,00 |
| 19.02.2026 | 78,50 | 79,12 | 77,66 | 78,92 | -0,08% | 2.610.066,00 |
| 18.02.2026 | 78,39 | 79,08 | 77,72 | 78,98 | 0,68% | 4.116.910,00 |
| 17.02.2026 | 77,21 | 80,42 | 76,33 | 78,45 | 3,40% | 6.112.295,00 |
| 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% | 5.382.620,00 |
| 11.02.2026 | 78,61 | 79,91 | 74,66 | 79,33 | 2,96% | 11.285.591,00 |
| 10.02.2026 | 76,90 | 78,23 | 76,37 | 77,05 | 0,33% | 6.561.748,00 |
| 09.02.2026 | 78,13 | 78,38 | 76,52 | 76,80 | -2,43% | 6.110.949,00 |
| 06.02.2026 | 78,71 | 78,89 | 77,44 | 78,71 | 0,78% | 6.476.700,00 |
| 05.02.2026 | 79,87 | 80,66 | 77,46 | 78,10 | -2,09% | 6.989.058,00 |
| 04.02.2026 | 81,48 | 81,98 | 79,62 | 79,77 | -2,84% | 6.461.778,00 |
| 03.02.2026 | 82,38 | 83,77 | 82,00 | 82,10 | -0,67% | 3.389.755,00 |
| 02.02.2026 | 81,44 | 82,89 | 81,04 | 82,65 | 1,59% | 3.779.061,00 |
| 30.01.2026 | 81,60 | 82,82 | 80,75 | 81,36 | -0,16% | 3.703.871,00 |
| 29.01.2026 | 82,46 | 82,53 | 80,44 | 81,49 | -0,45% | 4.096.038,00 |
| 28.01.2026 | 83,09 | 83,68 | 81,81 | 81,86 | -2,08% | 2.742.778,00 |
| 27.01.2026 | 84,01 | 84,69 | 83,16 | 83,60 | -0,80% | 2.022.858,00 |
| 26.01.2026 | 83,36 | 84,56 | 83,25 | 84,27 | 0,73% | 3.027.410,00 |
| 23.01.2026 | 84,36 | 85,00 | 83,40 | 83,66 | -0,92% | 3.192.087,00 |
| 22.01.2026 | 85,24 | 86,20 | 84,32 | 84,44 | -0,82% | 3.821.534,00 |
| 21.01.2026 | 83,92 | 85,69 | 83,69 | 85,14 | 2,01% | 5.043.279,00 |
| 20.01.2026 | 83,73 | 85,16 | 82,82 | 83,46 | -1,06% | 4.000.794,00 |
| 16.01.2026 | 84,17 | 84,55 | 83,27 | 84,35 | -0,17% | 3.454.404,00 |
| 15.01.2026 | 83,50 | 84,51 | 82,38 | 84,49 | 1,67% | 3.103.907,00 |
| 14.01.2026 | 83,32 | 83,60 | 81,26 | 83,10 | -0,88% | 6.290.378,00 |
| 13.01.2026 | 83,00 | 83,95 | 82,56 | 83,84 | 1,00% | 4.061.253,00 |
| 12.01.2026 | 86,00 | 86,10 | 82,56 | 83,01 | -2,49% | 3.245.240,00 |
| 09.01.2026 | 85,28 | 86,05 | 84,72 | 85,13 | 0,65% | 3.383.855,00 |
| 08.01.2026 | 84,28 | 85,54 | 84,25 | 84,58 | -0,29% | 3.738.686,00 |
| 07.01.2026 | 86,27 | 86,60 | 83,93 | 84,83 | -1,19% | 4.287.234,00 |
| 06.01.2026 | 84,39 | 86,56 | 84,34 | 85,85 | 2,00% | 3.811.876,00 |
| 05.01.2026 | 85,00 | 85,33 | 83,66 | 84,17 | -1,36% | 4.207.214,00 |
| 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 | 86,63 | 87,06 | 86,12 | 86,20 | -0,85% | 1.635.450,00 |
| 29.12.2025 | 87,00 | 87,44 | 86,73 | 86,94 | 0,10% | 1.600.893,00 |
| 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 | 86,10 | 86,53 | 85,82 | 86,23 | -0,35% | 1.743.004,00 |
| 22.12.2025 | 85,50 | 86,98 | 84,87 | 86,53 | 1,02% | 2.412.549,00 |
| 19.12.2025 | 85,18 | 85,82 | 84,84 | 85,66 | 1,01% | 7.253.411,00 |