67,230€
1,43%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 66,66 | 67,06 | 65,99 | 66,28 | -0,08% | 417,00 |
| 18.02.2026 | 66,71 | 66,71 | 66,33 | 66,33 | -0,06% | 113,00 |
| 17.02.2026 | 64,01 | 67,59 | 64,01 | 66,37 | 2,90% | 224,00 |
| 16.02.2026 | 64,01 | 64,70 | 64,01 | 64,50 | 0,78% | 343,00 |
| 13.02.2026 | 64,65 | 64,96 | 64,00 | 64,00 | -1,08% | 667,00 |
| 12.02.2026 | 65,90 | 66,84 | 64,24 | 64,70 | -2,40% | 3.396,00 |
| 11.02.2026 | 65,98 | 66,77 | 63,50 | 66,29 | 1,41% | 1.278,00 |
| 10.02.2026 | 64,20 | 65,37 | 64,20 | 65,37 | 1,30% | 940,00 |
| 09.02.2026 | 66,07 | 66,57 | 64,53 | 64,53 | -2,48% | 1.198,00 |
| 06.02.2026 | 66,58 | 66,59 | 65,47 | 66,17 | 0,79% | 1.516,00 |
| 05.02.2026 | 67,92 | 67,92 | 65,65 | 65,65 | -3,89% | 888,00 |
| 04.02.2026 | 69,90 | 69,90 | 68,31 | 68,31 | -2,25% | 942,00 |
| 03.02.2026 | 69,66 | 70,57 | 69,66 | 69,88 | 0,11% | 255,00 |
| 02.02.2026 | 67,58 | 69,80 | 67,58 | 69,80 | 2,14% | 999,00 |
| 30.01.2026 | 68,34 | 68,34 | 68,34 | 68,34 | 0,68% | - |
| 29.01.2026 | 67,91 | 67,91 | 67,83 | 67,88 | -1,96% | 111,00 |
| 28.01.2026 | 69,13 | 69,24 | 69,13 | 69,24 | -1,04% | 1,00 |
| 27.01.2026 | 71,13 | 71,13 | 69,97 | 69,97 | -1,03% | 349,00 |
| 26.01.2026 | 71,19 | 71,19 | 70,70 | 70,70 | -0,70% | 18,00 |
| 23.01.2026 | 72,55 | 72,55 | 71,20 | 71,20 | -2,26% | 13,00 |
| 22.01.2026 | 72,83 | 72,85 | 72,71 | 72,85 | 0,61% | 18,00 |
| 21.01.2026 | 70,34 | 72,41 | 70,34 | 72,41 | 1,36% | 197,00 |
| 20.01.2026 | 71,01 | 71,88 | 70,73 | 71,44 | 1,15% | 2.434,00 |
| 19.01.2026 | 70,63 | 70,63 | 70,63 | 70,63 | -2,30% | 166,00 |
| 16.01.2026 | 72,00 | 72,29 | 72,00 | 72,29 | 0,10% | 2,00 |
| 15.01.2026 | 70,96 | 72,27 | 70,96 | 72,22 | 3,17% | 141,00 |
| 14.01.2026 | 71,47 | 71,99 | 69,91 | 70,00 | -2,04% | 586,00 |
| 13.01.2026 | 70,77 | 71,68 | 70,68 | 71,46 | 0,53% | 751,00 |
| 12.01.2026 | 72,98 | 73,61 | 70,81 | 71,08 | -2,96% | 1.480,00 |
| 09.01.2026 | 73,05 | 73,76 | 72,90 | 73,25 | 1,20% | 438,00 |
| 08.01.2026 | 72,04 | 72,73 | 72,04 | 72,38 | 0,42% | 184,00 |
| 07.01.2026 | 73,05 | 74,09 | 72,08 | 72,08 | -1,93% | 695,00 |
| 06.01.2026 | 71,51 | 73,70 | 71,51 | 73,50 | 2,35% | 1.872,00 |
| 05.01.2026 | 73,39 | 73,39 | 71,81 | 71,81 | -1,13% | 829,00 |
| 02.01.2026 | 72,96 | 73,00 | 71,84 | 72,63 | -1,25% | 477,00 |
| 30.12.2025 | 74,15 | 74,22 | 73,42 | 73,55 | -0,30% | 371,00 |
| 29.12.2025 | 73,46 | 74,10 | 73,10 | 73,77 | 1,19% | 465,00 |
| 23.12.2025 | 73,80 | 73,86 | 72,80 | 72,90 | -1,23% | 1.679,00 |
| 22.12.2025 | 73,19 | 73,81 | 72,60 | 73,81 | 1,11% | 876,00 |
| 19.12.2025 | 71,82 | 73,00 | 71,82 | 73,00 | 0,12% | 1.174,00 |
| 18.12.2025 | 72,78 | 73,08 | 72,26 | 72,91 | 1,03% | 840,00 |
| 17.12.2025 | 72,49 | 73,29 | 72,17 | 72,17 | -0,87% | 414,00 |
| 16.12.2025 | 70,99 | 72,80 | 70,09 | 72,80 | 2,64% | 811,00 |
| 15.12.2025 | 70,67 | 71,38 | 70,42 | 70,93 | 0,23% | 889,00 |
| 12.12.2025 | 71,01 | 71,32 | 70,77 | 70,77 | -0,94% | 50,00 |
| 11.12.2025 | 71,54 | 71,75 | 71,44 | 71,44 | -0,82% | 175,00 |
| 10.12.2025 | 71,95 | 72,03 | 71,19 | 72,03 | 0,85% | 1.034,00 |
| 09.12.2025 | 72,13 | 72,98 | 71,42 | 71,42 | -2,12% | 851,00 |
| 08.12.2025 | 74,29 | 74,33 | 72,97 | 72,97 | -2,05% | 275,00 |
| 05.12.2025 | 73,19 | 75,37 | 73,19 | 74,50 | 1,62% | 770,00 |
| 04.12.2025 | 72,01 | 73,31 | 71,62 | 73,31 | 1,71% | 1.613,00 |
| 03.12.2025 | 72,51 | 72,51 | 72,08 | 72,08 | -0,59% | 387,00 |
| 02.12.2025 | 73,00 | 73,75 | 72,26 | 72,51 | -1,51% | 3.802,00 |
| 01.12.2025 | 74,37 | 74,66 | 73,62 | 73,62 | -1,50% | 575,00 |
| 28.11.2025 | 74,65 | 75,37 | 74,65 | 74,74 | 0,31% | 507,00 |
| 27.11.2025 | 74,87 | 74,87 | 74,51 | 74,51 | -0,80% | 69,00 |
| 26.11.2025 | 75,49 | 75,49 | 74,72 | 75,11 | -0,19% | 393,00 |
| 25.11.2025 | 73,77 | 75,25 | 72,94 | 75,25 | 2,31% | 1.377,00 |
| 24.11.2025 | 74,29 | 74,29 | 73,42 | 73,55 | -0,53% | 88,00 |
| 21.11.2025 | 72,70 | 73,97 | 72,70 | 73,94 | 1,44% | 402,00 |
| 20.11.2025 | 75,21 | 75,21 | 72,89 | 72,89 | -1,46% | 709,00 |
| 19.11.2025 | 72,14 | 74,39 | 72,14 | 73,97 | 1,58% | 483,00 |
| 18.11.2025 | 72,30 | 73,69 | 72,30 | 72,82 | -1,73% | 1.211,00 |
| 17.11.2025 | 74,11 | 74,86 | 73,75 | 74,10 | -0,13% | 686,00 |
| 14.11.2025 | 73,55 | 74,20 | 73,03 | 74,20 | 0,37% | 716,00 |
| 13.11.2025 | 74,01 | 74,70 | 73,22 | 73,93 | 0,31% | 337,00 |
| 12.11.2025 | 73,93 | 74,00 | 73,29 | 73,70 | 0,48% | 573,00 |
| 11.11.2025 | 72,31 | 73,46 | 71,94 | 73,35 | 1,17% | 1.082,00 |
| 10.11.2025 | 71,89 | 72,50 | 71,76 | 72,50 | 0,15% | 468,00 |
| 07.11.2025 | 71,86 | 72,39 | 70,87 | 72,39 | 1,66% | 380,00 |
| 06.11.2025 | 71,54 | 72,27 | 71,16 | 71,21 | -1,45% | 84,00 |
| 05.11.2025 | 73,01 | 73,68 | 72,19 | 72,26 | -1,09% | 1.184,00 |
| 04.11.2025 | 71,93 | 73,50 | 71,50 | 73,06 | 4,30% | 1.268,00 |
| 03.11.2025 | 71,82 | 72,91 | 69,93 | 70,05 | -2,99% | 1.991,00 |
| 31.10.2025 | 73,82 | 75,00 | 71,30 | 72,21 | -3,09% | 1.676,00 |
| 30.10.2025 | 70,56 | 74,74 | 70,56 | 74,51 | 4,91% | 723,00 |
| 29.10.2025 | 70,89 | 72,99 | 70,42 | 71,02 | 1,18% | 1.791,00 |
| 28.10.2025 | 69,20 | 71,06 | 68,41 | 70,19 | 0,60% | 4.238,00 |
| 27.10.2025 | 65,56 | 70,50 | 65,00 | 69,77 | 6,03% | 2.594,00 |
| 24.10.2025 | 66,43 | 66,70 | 65,61 | 65,80 | -0,03% | 1.174,00 |
| 23.10.2025 | 66,52 | 66,52 | 65,57 | 65,82 | -1,61% | 277,00 |
| 22.10.2025 | 65,22 | 66,95 | 65,12 | 66,90 | 2,36% | 1.880,00 |
| 21.10.2025 | 65,01 | 65,36 | 64,65 | 65,36 | 1,21% | 855,00 |
| 20.10.2025 | 64,01 | 64,80 | 63,78 | 64,58 | 0,95% | 500,00 |
| 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 |