63,945€
2,77%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 61,92 | 63,97 | 61,12 | 63,97 | 2,81% | 956,00 |
| 16.10.2025 | 62,56 | 62,66 | 61,96 | 62,22 | -0,54% | 519,00 |
| 15.10.2025 | 63,56 | 63,76 | 62,56 | 62,56 | -0,76% | 531,00 |
| 14.10.2025 | 62,40 | 63,09 | 62,40 | 63,04 | 0,70% | 3.694,00 |
| 13.10.2025 | 64,53 | 64,53 | 62,60 | 62,60 | -2,31% | 997,00 |
| 10.10.2025 | 65,06 | 65,29 | 63,66 | 64,08 | -1,02% | 1.187,00 |
| 09.10.2025 | 64,88 | 65,13 | 64,72 | 64,74 | -0,02% | 1.298,00 |
| 08.10.2025 | 66,12 | 66,12 | 63,38 | 64,75 | -1,58% | 1.421,00 |
| 07.10.2025 | 65,76 | 67,43 | 65,76 | 65,79 | 0,24% | 1.458,00 |
| 06.10.2025 | 65,49 | 66,38 | 65,49 | 65,63 | -0,79% | 474,00 |
| 03.10.2025 | 65,16 | 66,21 | 64,73 | 66,15 | 1,77% | 668,00 |
| 02.10.2025 | 65,27 | 65,55 | 64,61 | 65,00 | -0,58% | 849,00 |
| 01.10.2025 | 65,99 | 66,30 | 63,30 | 65,38 | -1,58% | 777,00 |
| 30.09.2025 | 65,28 | 66,43 | 65,28 | 66,43 | 2,39% | 403,00 |
| 29.09.2025 | 65,49 | 65,49 | 64,75 | 64,88 | -0,69% | 821,00 |
| 26.09.2025 | 64,27 | 65,33 | 64,23 | 65,33 | 1,32% | 1.057,00 |
| 25.09.2025 | 63,91 | 64,48 | 63,91 | 64,48 | 1,19% | 15,00 |
| 24.09.2025 | 62,96 | 64,19 | 62,94 | 63,72 | 0,93% | 516,00 |
| 23.09.2025 | 62,88 | 63,84 | 62,22 | 63,13 | 0,75% | 1.123,00 |
| 22.09.2025 | 63,06 | 63,59 | 62,28 | 62,66 | -0,96% | 1.424,00 |
| 19.09.2025 | 62,95 | 63,71 | 62,95 | 63,27 | 0,54% | 812,00 |
| 18.09.2025 | 64,24 | 64,24 | 62,37 | 62,93 | -0,71% | 281,00 |
| 17.09.2025 | 63,32 | 64,25 | 63,29 | 63,38 | -0,05% | 635,00 |
| 16.09.2025 | 64,51 | 64,81 | 63,37 | 63,41 | -2,45% | 1.839,00 |
| 15.09.2025 | 66,49 | 66,61 | 65,00 | 65,00 | -2,30% | 1.408,00 |
| 12.09.2025 | 66,05 | 66,53 | 66,05 | 66,53 | 0,36% | 36,00 |
| 11.09.2025 | 67,34 | 67,34 | 66,07 | 66,29 | -0,96% | 2.179,00 |
| 10.09.2025 | 68,54 | 68,54 | 66,73 | 66,93 | -1,49% | 1.157,00 |
| 09.09.2025 | 67,98 | 67,98 | 67,88 | 67,94 | -0,40% | 382,00 |
| 08.09.2025 | 68,78 | 69,46 | 68,21 | 68,21 | -0,73% | 396,00 |
| 05.09.2025 | 69,09 | 69,65 | 68,71 | 68,71 | -0,91% | 113,00 |
| 04.09.2025 | 69,31 | 70,10 | 69,08 | 69,34 | 0,49% | 511,00 |
| 03.09.2025 | 69,70 | 70,50 | 69,00 | 69,00 | -1,41% | 538,00 |
| 02.09.2025 | 69,69 | 70,26 | 69,01 | 69,99 | 0,43% | 2.248,00 |
| 01.09.2025 | 69,67 | 69,82 | 69,03 | 69,69 | 0,88% | 225,00 |
| 29.08.2025 | 69,69 | 69,69 | 69,08 | 69,08 | -0,29% | 404,00 |
| 28.08.2025 | 70,05 | 70,05 | 68,63 | 69,28 | -1,28% | 1.204,00 |
| 27.08.2025 | 69,56 | 70,18 | 69,56 | 70,18 | 0,98% | 219,00 |
| 26.08.2025 | 69,13 | 69,55 | 69,08 | 69,50 | -0,19% | 1.338,00 |
| 25.08.2025 | 69,41 | 70,21 | 69,39 | 69,63 | 1,35% | 2.397,00 |
| 22.08.2025 | 70,26 | 70,26 | 68,65 | 68,70 | -2,03% | 296,00 |
| 21.08.2025 | 69,63 | 70,79 | 69,28 | 70,12 | 0,75% | 2.343,00 |
| 20.08.2025 | 67,27 | 69,60 | 67,27 | 69,60 | 2,69% | 445,00 |
| 19.08.2025 | 67,29 | 67,78 | 66,96 | 67,78 | 1,09% | 563,00 |
| 18.08.2025 | 66,40 | 67,44 | 66,36 | 67,05 | 0,54% | 688,00 |
| 15.08.2025 | 67,18 | 67,56 | 66,69 | 66,69 | 0,08% | 1.850,00 |
| 14.08.2025 | 66,10 | 66,64 | 65,84 | 66,64 | 0,06% | 425,00 |
| 13.08.2025 | 65,78 | 66,60 | 65,04 | 66,60 | 0,88% | 772,00 |
| 12.08.2025 | 66,97 | 67,70 | 65,20 | 66,02 | -1,81% | 941,00 |
| 11.08.2025 | 66,98 | 67,29 | 66,98 | 67,24 | 0,73% | 269,00 |
| 08.08.2025 | 66,98 | 67,31 | 66,67 | 66,75 | -1,72% | 807,00 |
| 07.08.2025 | 67,71 | 67,92 | 67,45 | 67,92 | 0,61% | 123,00 |
| 06.08.2025 | 68,92 | 68,92 | 66,82 | 67,51 | -1,03% | 201,00 |
| 05.08.2025 | 69,10 | 69,84 | 68,20 | 68,21 | -1,20% | 924,00 |
| 04.08.2025 | 68,53 | 69,04 | 67,91 | 69,04 | 0,58% | 1.061,00 |
| 01.08.2025 | 68,42 | 69,08 | 67,76 | 68,64 | -1,41% | 693,00 |
| 31.07.2025 | 70,68 | 71,08 | 69,62 | 69,62 | -1,54% | 1.272,00 |
| 30.07.2025 | 69,36 | 71,00 | 69,21 | 70,71 | 2,69% | 1.634,00 |
| 29.07.2025 | 68,17 | 69,50 | 68,17 | 68,86 | 1,56% | 1.205,00 |
| 28.07.2025 | 68,49 | 68,90 | 67,80 | 67,80 | 0,38% | 1.074,00 |
| 25.07.2025 | 69,01 | 70,10 | 66,15 | 67,54 | 4,88% | 4.115,00 |
| 24.07.2025 | 64,84 | 65,22 | 64,14 | 64,40 | -1,75% | 1.224,00 |
| 23.07.2025 | 65,54 | 66,14 | 64,94 | 65,55 | 1,02% | 1.180,00 |
| 22.07.2025 | 65,11 | 65,44 | 64,89 | 64,89 | -1,37% | 415,00 |
| 21.07.2025 | 65,50 | 66,15 | 65,45 | 65,79 | -0,14% | 1.174,00 |
| 18.07.2025 | 65,61 | 65,95 | 65,46 | 65,88 | 0,41% | 1.539,00 |
| 17.07.2025 | 66,20 | 66,30 | 65,55 | 65,61 | 1,08% | 1.627,00 |
| 16.07.2025 | 65,80 | 66,24 | 64,55 | 64,91 | -3,15% | 458,00 |
| 15.07.2025 | 66,77 | 67,43 | 66,47 | 67,02 | -0,21% | 1.063,00 |
| 14.07.2025 | 66,27 | 67,17 | 66,19 | 67,16 | 1,16% | 321,00 |
| 11.07.2025 | 66,84 | 66,84 | 66,00 | 66,39 | -0,67% | 214,00 |
| 10.07.2025 | 65,30 | 66,96 | 65,30 | 66,84 | 1,64% | 1.515,00 |
| 09.07.2025 | 64,82 | 65,76 | 64,82 | 65,76 | 1,00% | 654,00 |
| 08.07.2025 | 64,91 | 65,78 | 64,91 | 65,11 | -0,90% | 118,00 |
| 07.07.2025 | 65,31 | 65,70 | 65,02 | 65,70 | 1,53% | 1.118,00 |
| 04.07.2025 | 64,82 | 65,19 | 64,68 | 64,71 | -1,21% | 794,00 |
| 03.07.2025 | 65,02 | 65,66 | 64,93 | 65,50 | 0,43% | 497,00 |
| 02.07.2025 | 65,71 | 66,20 | 65,08 | 65,22 | -0,40% | 1.268,00 |
| 01.07.2025 | 66,02 | 66,66 | 65,42 | 65,48 | -1,46% | 739,00 |
| 30.06.2025 | 66,70 | 67,01 | 66,27 | 66,45 | 0,39% | 2.663,00 |
| 27.06.2025 | 65,71 | 66,28 | 65,64 | 66,19 | 0,56% | 1.318,00 |
| 26.06.2025 | 65,60 | 65,96 | 64,60 | 65,82 | -0,33% | 10.747,00 |
| 25.06.2025 | 65,09 | 66,24 | 64,83 | 66,04 | 1,21% | 2.602,00 |
| 24.06.2025 | 64,94 | 65,72 | 63,23 | 65,25 | 0,08% | 12.794,00 |
| 23.06.2025 | 64,49 | 65,31 | 63,42 | 65,20 | 2,15% | 6.388,00 |
| 20.06.2025 | 63,90 | 64,45 | 63,50 | 63,83 | 0,81% | 16.100,00 |
| 19.06.2025 | 63,88 | 63,88 | 63,32 | 63,32 | -1,89% | 1.060,00 |
| 18.06.2025 | 63,48 | 64,54 | 62,80 | 64,54 | 0,53% | 7.176,00 |
| 17.06.2025 | 64,31 | 65,00 | 63,53 | 64,20 | -0,79% | 4.580,00 |
| 16.06.2025 | 65,01 | 65,72 | 64,39 | 64,71 | -1,13% | 7.901,00 |
| 13.06.2025 | 64,66 | 65,74 | 64,47 | 65,45 | -0,06% | 31.087,00 |
| 12.06.2025 | 65,08 | 65,91 | 64,12 | 65,49 | -0,76% | 12.651,00 |
| 11.06.2025 | 66,00 | 66,26 | 65,45 | 65,99 | -0,09% | 3.440,00 |
| 10.06.2025 | 67,02 | 67,02 | 65,98 | 66,05 | -1,86% | 8.043,00 |
| 09.06.2025 | 67,49 | 68,21 | 66,64 | 67,30 | -0,24% | 566,00 |
| 06.06.2025 | 67,87 | 68,00 | 67,30 | 67,46 | -0,79% | 25.854,00 |
| 05.06.2025 | 67,92 | 68,23 | 67,19 | 68,00 | -0,64% | 13.287,00 |
| 04.06.2025 | 68,03 | 68,67 | 67,11 | 68,44 | 0,19% | 8.197,00 |
| 03.06.2025 | 67,67 | 68,66 | 67,67 | 68,31 | 0,41% | 24.412,00 |
| 02.06.2025 | 68,73 | 68,73 | 66,88 | 68,03 | -0,56% | 1.888,00 |