74,230€
-0,92%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 74,14 | 74,35 | 74,14 | 74,33 | -0,79% | - |
| 03.06.2026 | 75,36 | 75,36 | 74,64 | 74,92 | -0,03% | 85,00 |
| 02.06.2026 | 75,86 | 75,86 | 73,82 | 74,94 | -1,52% | 1.009,00 |
| 01.06.2026 | 74,68 | 76,44 | 73,92 | 76,10 | 2,95% | 719,00 |
| 29.05.2026 | 74,28 | 75,40 | 73,70 | 73,92 | -0,91% | 1.217,00 |
| 28.05.2026 | 74,32 | 75,16 | 73,92 | 74,60 | 0,81% | 1.472,00 |
| 27.05.2026 | 74,98 | 75,50 | 73,80 | 74,00 | -1,99% | 264,00 |
| 26.05.2026 | 73,40 | 75,50 | 73,00 | 75,50 | 1,53% | 2.936,00 |
| 25.05.2026 | 73,92 | 74,36 | 73,90 | 74,36 | 0,49% | 131,00 |
| 22.05.2026 | 71,62 | 74,00 | 71,34 | 74,00 | 3,29% | 994,00 |
| 21.05.2026 | 71,04 | 71,64 | 70,96 | 71,64 | 0,70% | 152,00 |
| 20.05.2026 | 70,52 | 71,56 | 70,52 | 71,14 | -0,11% | 320,00 |
| 19.05.2026 | 70,46 | 71,22 | 70,44 | 71,22 | 1,28% | 283,00 |
| 18.05.2026 | 69,12 | 70,78 | 69,12 | 70,32 | 0,51% | 419,00 |
| 15.05.2026 | 69,70 | 70,50 | 68,98 | 69,96 | 0,03% | 1.237,00 |
| 14.05.2026 | 69,92 | 69,94 | 68,66 | 69,94 | 0,95% | 145,00 |
| 13.05.2026 | 67,60 | 69,28 | 67,60 | 69,28 | 2,21% | 228,00 |
| 12.05.2026 | 65,24 | 67,78 | 65,24 | 67,78 | 3,73% | 659,00 |
| 11.05.2026 | 67,54 | 67,62 | 65,06 | 65,34 | -3,23% | 1.015,00 |
| 08.05.2026 | 70,24 | 70,86 | 67,32 | 67,52 | -5,27% | 433,00 |
| 07.05.2026 | 71,28 | 71,28 | 70,46 | 71,28 | 1,63% | 206,00 |
| 06.05.2026 | 70,58 | 70,64 | 70,14 | 70,14 | -0,74% | 523,00 |
| 05.05.2026 | 71,12 | 71,50 | 70,62 | 70,66 | -0,48% | 1.378,00 |
| 04.05.2026 | 71,20 | 72,00 | 71,00 | 71,00 | 0,08% | 668,00 |
| 30.04.2026 | 68,94 | 70,94 | 68,86 | 70,94 | 1,78% | 369,00 |
| 29.04.2026 | 70,14 | 70,14 | 69,20 | 69,70 | -0,29% | 521,00 |
| 28.04.2026 | 70,96 | 72,50 | 69,90 | 69,90 | -2,94% | 629,00 |
| 27.04.2026 | 71,08 | 72,02 | 71,08 | 72,02 | 1,01% | 256,00 |
| 24.04.2026 | 70,22 | 72,00 | 69,60 | 71,30 | 4,61% | 1.100,00 |
| 23.04.2026 | 68,90 | 70,10 | 68,14 | 68,16 | -1,59% | 441,00 |
| 22.04.2026 | 67,86 | 69,26 | 67,86 | 69,26 | 1,38% | 706,00 |
| 21.04.2026 | 68,32 | 68,32 | 68,32 | 68,32 | -2,04% | 253,00 |
| 20.04.2026 | 68,78 | 69,74 | 68,78 | 69,74 | 1,22% | 266,00 |
| 17.04.2026 | 67,26 | 68,90 | 66,56 | 68,90 | 3,58% | 545,00 |
| 16.04.2026 | 66,06 | 67,04 | 65,80 | 66,52 | 0,27% | 126,00 |
| 15.04.2026 | 66,66 | 66,94 | 65,60 | 66,34 | 0,61% | 1.126,00 |
| 14.04.2026 | 65,86 | 66,62 | 65,82 | 65,94 | -0,63% | 462,00 |
| 13.04.2026 | 66,24 | 67,28 | 65,90 | 66,36 | -0,27% | 368,00 |
| 10.04.2026 | 67,32 | 67,32 | 66,34 | 66,54 | -1,97% | 313,00 |
| 09.04.2026 | 69,52 | 69,78 | 67,88 | 67,88 | -3,88% | 383,00 |
| 08.04.2026 | 70,76 | 71,04 | 69,71 | 70,62 | 0,89% | - |
| 07.04.2026 | 70,68 | 70,68 | 69,56 | 70,00 | 0,43% | 699,00 |
| 02.04.2026 | 69,45 | 69,88 | 69,40 | 69,70 | -1,08% | 473,00 |
| 01.04.2026 | 69,69 | 70,46 | 68,98 | 70,46 | 2,56% | 1.995,00 |
| 31.03.2026 | 69,52 | 69,69 | 67,81 | 68,70 | -1,05% | 640,00 |
| 30.03.2026 | 67,00 | 69,71 | 67,00 | 69,43 | 1,27% | 1.401,00 |
| 27.03.2026 | 71,58 | 71,58 | 68,55 | 68,56 | -4,94% | 1.126,00 |
| 26.03.2026 | 71,37 | 72,50 | 71,01 | 72,12 | 1,15% | 2.165,00 |
| 25.03.2026 | 70,37 | 71,30 | 70,37 | 71,30 | 1,25% | 292,00 |
| 24.03.2026 | 70,46 | 70,46 | 70,28 | 70,42 | -0,34% | 414,00 |
| 23.03.2026 | 69,00 | 71,79 | 69,00 | 70,66 | -1,13% | 9.233,00 |
| 20.03.2026 | 70,97 | 71,47 | 70,92 | 71,47 | -0,04% | 616,00 |
| 19.03.2026 | 71,87 | 71,87 | 71,24 | 71,50 | -1,23% | 595,00 |
| 18.03.2026 | 73,44 | 73,44 | 72,09 | 72,39 | -1,05% | 773,00 |
| 17.03.2026 | 72,32 | 73,16 | 72,32 | 73,16 | 0,47% | 371,00 |
| 16.03.2026 | 72,34 | 73,00 | 71,80 | 72,82 | 1,92% | 482,00 |
| 13.03.2026 | 71,67 | 71,67 | 71,45 | 71,45 | -2,35% | 22,00 |
| 12.03.2026 | 73,22 | 74,10 | 73,11 | 73,17 | 0,07% | 10.015,00 |
| 11.03.2026 | 72,69 | 73,12 | 72,69 | 73,12 | -0,50% | 27,00 |
| 10.03.2026 | 73,16 | 73,49 | 73,16 | 73,49 | 2,00% | 15,00 |
| 09.03.2026 | 71,82 | 72,05 | 70,72 | 72,05 | 2,94% | 464,00 |
| 06.03.2026 | 71,56 | 71,56 | 69,89 | 69,99 | -3,46% | 57,00 |
| 05.03.2026 | 73,81 | 73,81 | 72,19 | 72,50 | -1,45% | 58,00 |
| 04.03.2026 | 70,93 | 73,76 | 70,93 | 73,57 | 1,22% | 179,00 |
| 03.03.2026 | 74,20 | 74,20 | 72,54 | 72,68 | -1,66% | 232,00 |
| 02.03.2026 | 73,35 | 73,91 | 73,16 | 73,91 | 0,83% | 68,00 |
| 27.02.2026 | 72,07 | 73,50 | 71,83 | 73,30 | 0,99% | 1.449,00 |
| 26.02.2026 | 72,19 | 72,61 | 71,82 | 72,58 | 2,21% | 1.014,00 |
| 25.02.2026 | 69,46 | 71,01 | 69,46 | 71,01 | 1,13% | 574,00 |
| 24.02.2026 | 69,67 | 70,22 | 69,49 | 70,22 | 0,00% | 1.909,00 |
| 23.02.2026 | 67,52 | 70,22 | 67,30 | 70,22 | 4,81% | 562,00 |
| 20.02.2026 | 66,90 | 67,33 | 66,82 | 67,00 | 1,09% | 573,00 |
| 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 |