88,090€
0,19%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 87,90 | 88,88 | 87,20 | 88,73 | 0,92% | 168,00 |
27.03.2024 | 86,93 | 88,03 | 85,75 | 87,92 | 1,82% | - |
26.03.2024 | 85,18 | 87,00 | 85,18 | 86,35 | 0,43% | 35,00 |
25.03.2024 | 85,82 | 87,15 | 85,57 | 85,98 | -1,20% | 221,00 |
22.03.2024 | 87,94 | 87,94 | 86,16 | 87,02 | -0,50% | - |
21.03.2024 | 85,52 | 87,65 | 84,96 | 87,46 | 2,65% | 85,00 |
20.03.2024 | 86,51 | 86,95 | 84,73 | 85,20 | -1,83% | 75,00 |
19.03.2024 | 84,93 | 87,06 | 84,93 | 86,79 | 1,68% | 350,00 |
18.03.2024 | 85,26 | 85,75 | 83,86 | 85,36 | 0,81% | 17,00 |
15.03.2024 | 85,70 | 86,46 | 84,64 | 84,67 | -1,20% | 44,00 |
14.03.2024 | 84,95 | 87,09 | 84,66 | 85,70 | 0,81% | - |
13.03.2024 | 83,76 | 85,25 | 82,51 | 85,01 | 2,15% | 12,00 |
12.03.2024 | 83,26 | 83,44 | 82,39 | 83,22 | 0,07% | 24,00 |
11.03.2024 | 84,21 | 84,27 | 83,04 | 83,16 | -1,39% | - |
08.03.2024 | 85,16 | 86,14 | 83,99 | 84,33 | -1,58% | 21,00 |
07.03.2024 | 81,06 | 85,75 | 80,40 | 85,68 | 5,87% | 223,00 |
06.03.2024 | 79,32 | 81,36 | 79,12 | 80,93 | 2,03% | - |
05.03.2024 | 80,17 | 80,57 | 78,94 | 79,32 | -1,04% | 13,00 |
04.03.2024 | 78,53 | 80,66 | 78,09 | 80,15 | 1,97% | 57,00 |
01.03.2024 | 78,25 | 79,12 | 77,40 | 78,60 | 0,13% | - |
29.02.2024 | 79,36 | 79,78 | 78,13 | 78,50 | -1,03% | - |
28.02.2024 | 79,78 | 80,02 | 78,88 | 79,32 | -0,50% | - |
27.02.2024 | 79,40 | 80,21 | 78,83 | 79,72 | 0,43% | 119,00 |
26.02.2024 | 81,34 | 81,35 | 79,19 | 79,38 | -2,10% | 167,00 |
23.02.2024 | 80,97 | 81,88 | 79,89 | 81,08 | 0,05% | 152,00 |
22.02.2024 | 80,09 | 84,69 | 79,14 | 81,04 | 1,19% | 20,00 |
21.02.2024 | 79,66 | 80,58 | 79,55 | 80,09 | -0,35% | 74,00 |
20.02.2024 | 79,88 | 80,49 | 78,08 | 80,37 | 0,61% | - |
19.02.2024 | 79,90 | 80,27 | 79,55 | 79,88 | -0,10% | 137,00 |
16.02.2024 | 79,88 | 80,86 | 79,26 | 79,96 | 0,10% | 278,00 |
15.02.2024 | 81,02 | 81,02 | 79,26 | 79,88 | -0,41% | - |
14.02.2024 | 80,95 | 81,51 | 79,26 | 80,21 | -0,62% | 75,00 |
13.02.2024 | 80,89 | 81,72 | 75,34 | 80,71 | -0,41% | - |
12.02.2024 | 78,79 | 81,16 | 78,42 | 81,04 | 2,80% | 8,00 |
09.02.2024 | 79,84 | 80,35 | 78,72 | 78,83 | -1,09% | 15,00 |
08.02.2024 | 80,01 | 81,25 | 79,17 | 79,70 | -0,81% | 88,00 |
07.02.2024 | 80,25 | 83,37 | 77,71 | 80,35 | 0,12% | 288,00 |
06.02.2024 | 80,13 | 82,60 | 79,28 | 80,25 | 0,12% | 180,00 |
05.02.2024 | 79,82 | 83,97 | 78,66 | 80,15 | 0,24% | 514,00 |
02.02.2024 | 72,50 | 79,96 | 72,32 | 79,96 | 10,66% | 2.385,00 |
01.02.2024 | 73,14 | 74,06 | 71,48 | 72,26 | -0,47% | 3.738,00 |
31.01.2024 | 68,66 | 73,30 | 68,02 | 72,60 | 6,45% | 7.346,00 |
30.01.2024 | 68,98 | 68,98 | 68,02 | 68,20 | -0,61% | 1.036,00 |
29.01.2024 | 67,78 | 68,70 | 67,30 | 68,62 | 2,02% | 2.266,00 |
26.01.2024 | 67,74 | 68,30 | 67,00 | 67,26 | -0,68% | 2.299,00 |
25.01.2024 | 67,14 | 67,72 | 66,30 | 67,72 | 1,23% | 1.516,00 |
24.01.2024 | 68,90 | 69,66 | 66,82 | 66,90 | -3,07% | 3.470,00 |
23.01.2024 | 69,22 | 69,74 | 68,34 | 69,02 | -0,35% | 935,00 |
22.01.2024 | 68,12 | 70,30 | 67,90 | 69,26 | 1,26% | 4.245,00 |
19.01.2024 | 68,34 | 68,80 | 67,84 | 68,40 | 0,00% | 2.713,00 |
18.01.2024 | 68,12 | 68,60 | 67,54 | 68,40 | 1,79% | 1.399,00 |
17.01.2024 | 67,48 | 67,94 | 67,20 | 67,20 | -1,58% | 734,00 |
16.01.2024 | 67,86 | 68,46 | 67,20 | 68,28 | 0,59% | 889,00 |
15.01.2024 | 67,56 | 67,96 | 67,52 | 67,88 | 0,30% | 1.250,00 |
12.01.2024 | 68,10 | 69,24 | 67,56 | 67,68 | -1,25% | 1.833,00 |
11.01.2024 | 69,44 | 69,84 | 68,54 | 68,54 | -1,38% | 884,00 |
10.01.2024 | 69,62 | 70,00 | 68,84 | 69,50 | 0,32% | 2.879,00 |
09.01.2024 | 68,66 | 69,72 | 68,50 | 69,28 | 0,23% | 861,00 |
08.01.2024 | 66,32 | 69,12 | 66,14 | 69,12 | 4,32% | 1.120,00 |
05.01.2024 | 66,94 | 67,60 | 66,26 | 66,26 | -1,60% | 1.296,00 |
04.01.2024 | 67,02 | 67,34 | 65,66 | 67,34 | 0,51% | 4.357,00 |
03.01.2024 | 69,34 | 69,36 | 66,88 | 67,00 | -2,28% | 1.526,00 |
02.01.2024 | 69,18 | 69,74 | 68,56 | 68,56 | -1,10% | 1.553,00 |
29.12.2023 | 69,68 | 70,06 | 69,00 | 69,32 | -0,23% | 999,00 |
28.12.2023 | 68,98 | 69,72 | 68,20 | 69,48 | 1,16% | 2.547,00 |
27.12.2023 | 68,80 | 69,48 | 68,32 | 68,68 | 0,20% | 1.213,00 |
22.12.2023 | 68,28 | 69,16 | 67,50 | 68,54 | 0,38% | 1.366,00 |
21.12.2023 | 67,60 | 68,64 | 67,32 | 68,28 | 0,32% | 1.151,00 |
20.12.2023 | 68,64 | 69,16 | 67,88 | 68,06 | -1,05% | 1.531,00 |
19.12.2023 | 68,84 | 69,24 | 68,10 | 68,78 | 0,12% | 4.191,00 |
18.12.2023 | 71,20 | 71,28 | 68,70 | 68,70 | -2,94% | 2.749,00 |
15.12.2023 | 71,48 | 71,84 | 70,78 | 70,78 | -0,28% | 2.610,00 |
14.12.2023 | 68,84 | 71,82 | 68,66 | 70,98 | 2,22% | 5.939,00 |
13.12.2023 | 67,68 | 69,78 | 66,84 | 69,44 | 3,73% | 3.092,00 |
12.12.2023 | 65,28 | 66,98 | 64,92 | 66,94 | 2,51% | 3.009,00 |
11.12.2023 | 64,00 | 65,30 | 63,34 | 65,30 | 1,37% | 1.857,00 |
08.12.2023 | 63,00 | 65,10 | 62,96 | 64,42 | 1,77% | 1.948,00 |
07.12.2023 | 64,80 | 65,66 | 61,96 | 63,30 | -1,92% | 2.306,00 |
06.12.2023 | 64,16 | 64,92 | 63,50 | 64,54 | 1,77% | 3.434,00 |
05.12.2023 | 64,00 | 64,38 | 63,20 | 63,42 | -0,84% | 1.122,00 |
04.12.2023 | 63,30 | 64,70 | 62,10 | 63,96 | 1,72% | 4.519,00 |
01.12.2023 | 62,16 | 62,98 | 61,92 | 62,88 | 1,19% | 2.075,00 |
30.11.2023 | 61,54 | 62,30 | 61,10 | 62,14 | 1,64% | 1.625,00 |
29.11.2023 | 60,86 | 62,16 | 60,84 | 61,14 | 0,23% | 1.398,00 |
28.11.2023 | 60,66 | 61,18 | 59,06 | 61,00 | -0,81% | 7.161,00 |
27.11.2023 | 62,20 | 62,24 | 61,16 | 61,50 | -1,19% | 2.503,00 |
24.11.2023 | 61,66 | 62,24 | 61,06 | 62,24 | 0,91% | 2.036,00 |
23.11.2023 | 61,76 | 61,90 | 61,22 | 61,68 | -0,03% | 429,00 |
22.11.2023 | 61,74 | 62,20 | 61,16 | 61,70 | 1,18% | 2.294,00 |
21.11.2023 | 61,00 | 61,62 | 60,40 | 60,98 | -1,17% | 1.378,00 |
20.11.2023 | 63,00 | 63,02 | 60,90 | 61,70 | 0,59% | 7.560,00 |
17.11.2023 | 62,40 | 63,36 | 61,34 | 61,34 | -1,38% | 2.294,00 |
16.11.2023 | 62,16 | 62,30 | 61,38 | 62,20 | 0,06% | 2.030,00 |
15.11.2023 | 60,36 | 62,28 | 60,36 | 62,16 | 3,32% | 2.325,00 |
14.11.2023 | 60,66 | 61,40 | 59,64 | 60,16 | -0,66% | 2.958,00 |
13.11.2023 | 60,10 | 61,78 | 59,82 | 60,56 | 0,36% | 2.786,00 |
10.11.2023 | 60,74 | 61,22 | 59,98 | 60,34 | -0,36% | 3.705,00 |
09.11.2023 | 61,54 | 62,22 | 60,56 | 60,56 | -2,16% | 2.270,00 |
08.11.2023 | 61,88 | 62,78 | 61,86 | 61,90 | -0,42% | 1.477,00 |
07.11.2023 | 62,80 | 63,16 | 62,00 | 62,16 | -0,92% | 2.252,00 |