85,155$
-0,04%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 85,52 | 86,48 | 84,66 | 85,15 | -0,05% | 2.408.377,00 |
| 01.10.2026 | 85,99 | 86,84 | 84,49 | 85,19 | -1,31% | 3.084.423,00 |
| 30.09.2026 | 87,16 | 87,49 | 85,72 | 86,32 | -2,00% | 4.846.288,00 |
| 29.09.2026 | 85,70 | 88,19 | 85,70 | 88,08 | 1,44% | 3.230.185,00 |
| 28.09.2026 | 86,00 | 87,33 | 85,56 | 86,83 | 0,63% | 3.038.956,00 |
| 25.09.2026 | 86,66 | 87,11 | 84,93 | 86,29 | 0,65% | 3.599.771,00 |
| 24.09.2026 | 86,54 | 87,12 | 85,63 | 85,73 | -1,26% | 3.868.230,00 |
| 23.09.2026 | 88,70 | 88,79 | 86,06 | 86,82 | -2,21% | 3.491.929,00 |
| 22.09.2026 | 89,00 | 89,66 | 88,50 | 88,78 | 0,50% | 3.529.015,00 |
| 21.09.2026 | 88,34 | 88,59 | 87,77 | 88,34 | 0,09% | 3.347.060,00 |
| 18.09.2026 | 88,03 | 88,77 | 87,47 | 88,26 | 0,01% | 4.258.353,00 |
| 17.09.2026 | 89,21 | 89,58 | 88,00 | 88,25 | -1,15% | 3.880.089,00 |
| 16.09.2026 | 84,99 | 89,70 | 84,84 | 89,28 | 4,13% | 4.876.660,00 |
| 15.09.2026 | 85,03 | 86,03 | 84,47 | 85,74 | 0,26% | 3.774.950,00 |
| 14.09.2026 | 85,45 | 86,26 | 85,12 | 85,52 | 1,36% | 2.947.323,00 |
| 11.09.2026 | 87,51 | 87,76 | 83,81 | 84,37 | -2,77% | 3.795.193,00 |
| 10.09.2026 | 86,00 | 87,27 | 85,00 | 86,77 | 0,68% | 2.269.414,00 |
| 09.09.2026 | 86,27 | 87,04 | 85,73 | 86,18 | -0,62% | 2.735.536,00 |
| 08.09.2026 | 89,00 | 89,10 | 86,39 | 86,72 | -3,54% | 3.581.010,00 |
| 04.09.2026 | 90,21 | 90,21 | 88,40 | 89,90 | 0,13% | 2.635.295,00 |
| 03.09.2026 | 91,08 | 91,53 | 89,33 | 89,78 | -1,15% | 1.827.325,00 |
| 02.09.2026 | 91,47 | 92,36 | 90,55 | 90,82 | 0,09% | 2.595.780,00 |
| 01.09.2026 | 91,39 | 92,95 | 90,10 | 90,74 | -0,01% | 2.536.139,00 |
| 31.08.2026 | 91,00 | 91,29 | 89,32 | 90,75 | 0,60% | 3.976.497,00 |
| 28.08.2026 | 89,55 | 90,41 | 89,55 | 90,21 | 0,29% | 2.043.703,00 |
| 27.08.2026 | 90,78 | 91,48 | 89,79 | 89,95 | -0,91% | 3.058.160,00 |
| 26.08.2026 | 90,29 | 92,12 | 90,08 | 90,78 | -0,10% | 2.767.443,00 |
| 25.08.2026 | 90,38 | 91,27 | 89,68 | 90,87 | 0,41% | 2.389.595,00 |
| 24.08.2026 | 89,89 | 91,11 | 89,46 | 90,50 | 0,79% | 2.676.650,00 |
| 21.08.2026 | 89,89 | 90,37 | 88,79 | 89,79 | -0,04% | 2.819.775,00 |
| 20.08.2026 | 91,61 | 92,27 | 89,75 | 89,83 | -2,65% | 2.638.007,00 |
| 19.08.2026 | 91,47 | 93,25 | 91,27 | 92,28 | 1,43% | 3.398.375,00 |
| 18.08.2026 | 90,96 | 91,69 | 90,40 | 90,98 | 0,19% | 2.762.349,00 |
| 17.08.2026 | 90,84 | 91,58 | 90,59 | 90,81 | -0,86% | 2.215.758,00 |
| 14.08.2026 | 92,92 | 92,92 | 91,48 | 91,60 | -1,04% | 2.856.892,00 |
| 13.08.2026 | 93,48 | 93,75 | 92,21 | 92,56 | -0,53% | 2.792.482,00 |
| 12.08.2026 | 91,66 | 93,38 | 91,66 | 93,05 | -0,65% | 2.333.612,00 |
| 11.08.2026 | 92,03 | 93,91 | 91,98 | 93,66 | 1,77% | 3.137.143,00 |
| 10.08.2026 | 89,38 | 92,81 | 88,61 | 92,03 | 2,57% | 4.347.888,00 |
| 07.08.2026 | 89,44 | 90,36 | 88,77 | 89,72 | 0,45% | 2.442.024,00 |
| 06.08.2026 | 88,98 | 89,36 | 87,95 | 89,32 | 0,39% | 2.648.071,00 |
| 05.08.2026 | 89,70 | 91,02 | 88,54 | 88,97 | -0,70% | 3.663.012,00 |
| 04.08.2026 | 88,50 | 89,83 | 88,16 | 89,60 | 0,88% | 4.073.085,00 |
| 03.08.2026 | 86,89 | 88,91 | 86,39 | 88,82 | 3,20% | 3.943.382,00 |
| 31.07.2026 | 87,08 | 87,08 | 85,24 | 86,07 | -0,98% | 3.952.948,00 |
| 30.07.2026 | 85,41 | 87,04 | 85,05 | 86,92 | 1,35% | 3.891.420,00 |
| 29.07.2026 | 84,79 | 86,00 | 82,91 | 85,76 | 2,49% | 5.577.094,00 |
| 28.07.2026 | 84,52 | 85,51 | 83,22 | 83,68 | 0,77% | 5.532.779,00 |
| 27.07.2026 | 83,30 | 84,12 | 81,16 | 83,04 | 0,50% | 6.706.976,00 |
| 24.07.2026 | 87,83 | 89,08 | 82,53 | 82,63 | -1,42% | 10.480.908,00 |
| 23.07.2026 | 83,73 | 84,45 | 82,99 | 83,82 | -0,65% | 6.709.984,00 |
| 22.07.2026 | 85,22 | 85,53 | 84,02 | 84,37 | -0,21% | 4.511.086,00 |
| 21.07.2026 | 83,99 | 84,87 | 83,17 | 84,55 | -0,53% | 5.443.695,00 |
| 20.07.2026 | 85,97 | 86,28 | 84,87 | 85,00 | -0,85% | 3.745.807,00 |
| 17.07.2026 | 86,96 | 87,06 | 85,30 | 85,73 | -2,40% | 5.225.093,00 |
| 16.07.2026 | 87,89 | 89,49 | 86,42 | 87,84 | 0,65% | 5.794.510,00 |
| 15.07.2026 | 89,22 | 89,76 | 86,89 | 87,27 | -3,13% | 8.139.496,00 |
| 14.07.2026 | 90,48 | 90,63 | 88,20 | 90,09 | -1,85% | 4.966.094,00 |
| 13.07.2026 | 92,28 | 93,09 | 91,50 | 91,79 | -0,46% | 3.014.274,00 |
| 10.07.2026 | 91,70 | 92,25 | 90,69 | 92,21 | 0,96% | 3.381.396,00 |
| 09.07.2026 | 93,05 | 93,22 | 91,03 | 91,33 | -2,47% | 5.529.679,00 |
| 08.07.2026 | 94,45 | 95,13 | 92,89 | 93,64 | -1,24% | 3.656.418,00 |
| 07.07.2026 | 96,10 | 96,29 | 94,20 | 94,82 | -0,38% | 4.186.321,00 |
| 06.07.2026 | 94,36 | 95,57 | 92,72 | 95,18 | 0,86% | 3.941.680,00 |
| 02.07.2026 | 92,07 | 94,47 | 91,82 | 94,37 | 2,59% | 3.206.400,00 |
| 01.07.2026 | 91,01 | 92,39 | 90,28 | 91,99 | 1,69% | 3.992.826,00 |
| 30.06.2026 | 91,65 | 92,00 | 89,69 | 90,46 | -0,79% | 3.580.751,00 |
| 29.06.2026 | 91,02 | 92,88 | 91,01 | 91,18 | 0,44% | 3.498.194,00 |
| 26.06.2026 | 90,31 | 92,46 | 89,33 | 90,78 | 1,18% | 14.420.825,00 |
| 25.06.2026 | 90,12 | 91,65 | 89,66 | 89,72 | 0,07% | 4.276.332,00 |
| 24.06.2026 | 87,35 | 90,99 | 87,00 | 89,66 | 3,12% | 4.250.534,00 |
| 23.06.2026 | 86,19 | 87,22 | 85,46 | 86,95 | 1,25% | 3.710.976,00 |
| 22.06.2026 | 87,34 | 87,41 | 85,32 | 85,88 | -1,69% | 3.485.250,00 |
| 18.06.2026 | 86,78 | 87,83 | 86,52 | 87,36 | 0,78% | 5.550.251,00 |
| 17.06.2026 | 87,92 | 89,14 | 86,28 | 86,68 | -2,14% | 5.000.120,00 |
| 16.06.2026 | 89,02 | 89,60 | 87,55 | 88,58 | 2,67% | 5.621.369,00 |
| 15.06.2026 | 85,30 | 86,31 | 84,61 | 86,28 | 1,37% | 2.903.727,00 |
| 12.06.2026 | 86,51 | 86,51 | 83,17 | 85,11 | -0,76% | 4.571.613,00 |
| 11.06.2026 | 86,05 | 87,09 | 85,55 | 85,76 | -0,26% | 5.034.113,00 |
| 10.06.2026 | 86,65 | 87,22 | 85,10 | 85,98 | -1,78% | 4.514.222,00 |
| 09.06.2026 | 86,27 | 87,93 | 85,97 | 87,54 | 1,97% | 3.419.469,00 |
| 08.06.2026 | 85,99 | 86,73 | 84,70 | 85,85 | -0,13% | 4.356.461,00 |
| 05.06.2026 | 88,24 | 89,48 | 84,70 | 85,96 | -1,70% | 5.778.958,00 |
| 04.06.2026 | 87,38 | 88,40 | 86,72 | 87,45 | 1,69% | 4.416.712,00 |
| 03.06.2026 | 87,63 | 87,90 | 85,81 | 86,00 | -1,89% | 4.905.493,00 |
| 02.06.2026 | 87,60 | 88,60 | 86,17 | 87,66 | -0,57% | 5.970.360,00 |
| 01.06.2026 | 86,55 | 89,14 | 86,25 | 88,16 | 1,95% | 7.648.959,00 |
| 29.05.2026 | 86,08 | 88,02 | 85,83 | 86,47 | 0,59% | 7.270.721,00 |
| 28.05.2026 | 86,22 | 88,02 | 85,84 | 85,96 | -0,64% | 6.396.091,00 |
| 27.05.2026 | 87,63 | 88,28 | 85,63 | 86,51 | -1,18% | 7.286.727,00 |
| 26.05.2026 | 86,25 | 87,93 | 85,52 | 87,54 | 2,05% | 5.055.013,00 |
| 22.05.2026 | 83,78 | 86,03 | 83,12 | 85,78 | 3,10% | 4.941.924,00 |
| 21.05.2026 | 82,13 | 83,50 | 81,82 | 83,20 | 0,28% | 3.727.028,00 |
| 20.05.2026 | 81,74 | 83,59 | 81,23 | 82,97 | 0,99% | 3.991.576,00 |
| 19.05.2026 | 82,29 | 82,61 | 80,87 | 82,16 | -0,28% | 3.826.093,00 |
| 18.05.2026 | 81,14 | 82,88 | 80,57 | 82,39 | 1,24% | 4.136.247,00 |
| 15.05.2026 | 80,14 | 82,28 | 80,14 | 81,38 | 0,05% | 4.672.977,00 |
| 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 |