80,720€
1,64%
Echtzeit-Aktienkurs Edwards Lifesciences Corp
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 80,72 | 80,72 | 80,72 | 80,72 | 1,64% | - |
| 08.05.2024 | 80,43 | 80,43 | 79,42 | 79,42 | -0,38% | 244,00 |
| 07.05.2024 | 78,58 | 79,72 | 78,58 | 79,72 | 0,73% | 1.057,00 |
| 06.05.2024 | 79,16 | 79,16 | 79,14 | 79,14 | -0,64% | 1,00 |
| 03.05.2024 | 79,72 | 79,88 | 79,54 | 79,65 | 0,54% | 165,00 |
| 02.05.2024 | 79,19 | 80,05 | 78,31 | 79,22 | -1,34% | 588,00 |
| 30.04.2024 | 80,33 | 80,33 | 80,30 | 80,30 | 0,35% | 156,00 |
| 29.04.2024 | 80,02 | 80,02 | 80,02 | 80,02 | -1,39% | - |
| 26.04.2024 | 81,85 | 82,14 | 79,95 | 81,15 | -0,81% | 1.055,00 |
| 25.04.2024 | 82,29 | 82,52 | 80,97 | 81,81 | -0,92% | 340,00 |
| 24.04.2024 | 82,15 | 82,57 | 82,15 | 82,57 | 1,19% | 102,00 |
| 23.04.2024 | 81,89 | 81,90 | 81,60 | 81,60 | 0,92% | 239,00 |
| 22.04.2024 | 81,18 | 81,20 | 80,86 | 80,86 | 0,41% | 106,00 |
| 19.04.2024 | 80,34 | 81,17 | 80,34 | 80,53 | -1,00% | 49,00 |
| 18.04.2024 | 81,67 | 82,22 | 80,75 | 81,34 | -0,43% | 550,00 |
| 17.04.2024 | 84,30 | 84,58 | 81,69 | 81,69 | -1,04% | 179,00 |
| 16.04.2024 | 82,83 | 82,83 | 82,55 | 82,55 | -3,35% | 67,00 |
| 15.04.2024 | 85,00 | 85,85 | 84,90 | 85,41 | 0,70% | 360,00 |
| 12.04.2024 | 85,88 | 85,88 | 84,82 | 84,82 | -0,45% | 196,00 |
| 11.04.2024 | 85,41 | 86,26 | 84,98 | 85,20 | 0,20% | 683,00 |
| 10.04.2024 | 84,94 | 85,03 | 84,89 | 85,03 | 0,60% | 78,00 |
| 09.04.2024 | 84,52 | 84,52 | 84,52 | 84,52 | -0,91% | - |
| 08.04.2024 | 85,30 | 85,30 | 85,30 | 85,30 | -0,11% | - |
| 05.04.2024 | 83,93 | 85,52 | 83,93 | 85,39 | -0,23% | 201,00 |
| 04.04.2024 | 85,79 | 85,79 | 85,59 | 85,59 | -1,47% | 105,00 |
| 03.04.2024 | 87,27 | 87,27 | 86,87 | 86,87 | -0,40% | 6,00 |
| 02.04.2024 | 88,22 | 88,22 | 86,80 | 87,22 | -1,11% | 669,00 |
| 28.03.2024 | 88,58 | 88,64 | 88,20 | 88,20 | 1,31% | 205,00 |
| 27.03.2024 | 86,30 | 87,06 | 86,30 | 87,06 | 0,55% | 408,00 |
| 26.03.2024 | 86,42 | 86,74 | 86,42 | 86,58 | 0,70% | 26,00 |
| 25.03.2024 | 86,86 | 86,86 | 85,98 | 85,98 | -0,65% | 36,00 |
| 22.03.2024 | 86,54 | 86,54 | 86,54 | 86,54 | -0,80% | - |
| 21.03.2024 | 85,32 | 87,24 | 85,32 | 87,24 | 2,88% | 307,00 |
| 20.03.2024 | 86,16 | 86,16 | 84,80 | 84,80 | -1,46% | 39,00 |
| 19.03.2024 | 85,68 | 86,06 | 84,94 | 86,06 | 0,94% | 172,00 |
| 18.03.2024 | 84,46 | 85,26 | 84,36 | 85,26 | -0,07% | 845,00 |
| 15.03.2024 | 85,50 | 85,50 | 85,30 | 85,32 | -0,58% | 37,00 |
| 14.03.2024 | 85,82 | 85,82 | 85,82 | 85,82 | 1,83% | - |
| 13.03.2024 | 84,60 | 84,60 | 84,28 | 84,28 | 1,49% | 25,00 |
| 12.03.2024 | 83,38 | 83,48 | 83,04 | 83,04 | -1,05% | 381,00 |
| 11.03.2024 | 83,54 | 83,92 | 83,54 | 83,92 | -0,90% | 432,00 |
| 08.03.2024 | 86,12 | 86,12 | 84,64 | 84,68 | 0,57% | 289,00 |
| 07.03.2024 | 80,74 | 84,68 | 80,42 | 84,20 | 5,09% | 866,00 |
| 06.03.2024 | 78,84 | 80,12 | 78,84 | 80,12 | 0,96% | 378,00 |
| 05.03.2024 | 80,36 | 80,36 | 79,36 | 79,36 | -0,25% | 263,00 |
| 04.03.2024 | 79,00 | 79,56 | 78,14 | 79,56 | 1,40% | 143,00 |
| 01.03.2024 | 78,62 | 78,62 | 78,46 | 78,46 | -0,05% | 15,00 |
| 29.02.2024 | 78,64 | 79,46 | 78,26 | 78,50 | -1,08% | 189,00 |
| 28.02.2024 | 79,36 | 79,36 | 79,36 | 79,36 | -0,58% | - |
| 27.02.2024 | 79,56 | 79,82 | 79,56 | 79,82 | -0,75% | 90,00 |
| 26.02.2024 | 80,88 | 80,88 | 80,14 | 80,42 | -0,81% | 188,00 |
| 23.02.2024 | 80,44 | 81,80 | 80,42 | 81,08 | 1,35% | 711,00 |
| 22.02.2024 | 79,94 | 80,18 | 79,94 | 80,00 | -0,70% | 222,00 |
| 21.02.2024 | 80,00 | 80,56 | 79,32 | 80,56 | 0,55% | 767,00 |
| 20.02.2024 | 79,44 | 80,12 | 78,16 | 80,12 | 0,25% | 1.145,00 |
| 19.02.2024 | 79,78 | 80,74 | 79,78 | 79,92 | -0,89% | 154,00 |
| 16.02.2024 | 79,36 | 80,64 | 79,36 | 80,64 | 1,13% | 168,00 |
| 15.02.2024 | 80,66 | 80,66 | 79,22 | 79,74 | -0,72% | 243,00 |
| 14.02.2024 | 80,12 | 81,26 | 80,02 | 80,32 | -1,25% | 407,00 |
| 13.02.2024 | 81,02 | 81,38 | 79,56 | 81,34 | 2,29% | 1.762,00 |
| 12.02.2024 | 78,68 | 79,52 | 78,54 | 79,52 | 0,84% | 253,00 |
| 09.02.2024 | 79,96 | 79,96 | 78,72 | 78,86 | -0,63% | 66,00 |
| 08.02.2024 | 80,54 | 80,62 | 79,36 | 79,36 | -1,86% | 517,00 |
| 07.02.2024 | 79,16 | 81,92 | 79,16 | 80,86 | -0,35% | 289,00 |
| 06.02.2024 | 79,82 | 81,14 | 79,82 | 81,14 | -0,47% | 42,00 |
| 05.02.2024 | 79,90 | 82,96 | 79,90 | 81,52 | 3,40% | 1.968,00 |
| 02.02.2024 | 72,72 | 78,84 | 72,72 | 78,84 | 8,96% | 285,00 |
| 01.02.2024 | 73,12 | 73,62 | 71,48 | 72,36 | 0,00% | 1.661,00 |
| 31.01.2024 | 69,04 | 72,36 | 69,04 | 72,36 | 6,29% | 197,00 |
| 30.01.2024 | 68,32 | 69,06 | 68,00 | 68,08 | -0,50% | 80,00 |
| 29.01.2024 | 67,56 | 68,42 | 67,42 | 68,42 | 1,45% | 298,00 |
| 26.01.2024 | 68,10 | 68,40 | 67,42 | 67,44 | 1,29% | 912,00 |
| 25.01.2024 | 66,46 | 66,58 | 66,46 | 66,58 | -1,71% | 110,00 |
| 24.01.2024 | 69,20 | 69,38 | 67,72 | 67,74 | -1,31% | 335,00 |
| 23.01.2024 | 69,88 | 69,88 | 68,64 | 68,64 | -1,32% | 96,00 |
| 22.01.2024 | 68,54 | 70,16 | 68,54 | 69,56 | 2,51% | 228,00 |
| 19.01.2024 | 68,58 | 68,58 | 67,86 | 67,86 | 0,21% | 10,00 |
| 18.01.2024 | 68,10 | 68,10 | 67,58 | 67,72 | 0,12% | 29,00 |
| 17.01.2024 | 67,54 | 68,22 | 67,50 | 67,64 | -0,06% | 418,00 |
| 16.01.2024 | 67,60 | 67,92 | 67,04 | 67,68 | -0,12% | 2.361,00 |
| 15.01.2024 | 67,50 | 68,04 | 67,50 | 67,76 | -0,41% | 70,00 |
| 12.01.2024 | 68,56 | 68,56 | 68,00 | 68,04 | -0,99% | 201,00 |
| 11.01.2024 | 69,64 | 69,84 | 68,64 | 68,72 | -0,52% | 61,00 |
| 10.01.2024 | 68,80 | 69,08 | 68,64 | 69,08 | -0,83% | 26,00 |
| 09.01.2024 | 69,06 | 69,66 | 68,30 | 69,66 | 2,41% | 88,00 |
| 08.01.2024 | 66,82 | 68,02 | 66,82 | 68,02 | 1,92% | 2.269,00 |
| 05.01.2024 | 67,06 | 67,06 | 66,74 | 66,74 | -0,60% | 187,00 |
| 04.01.2024 | 67,00 | 67,20 | 65,90 | 67,14 | -0,03% | 1.092,00 |
| 03.01.2024 | 69,20 | 69,20 | 67,12 | 67,16 | -2,61% | 54,00 |
| 02.01.2024 | 69,02 | 69,72 | 68,86 | 68,96 | -0,38% | 376,00 |
| 29.12.2023 | 69,40 | 69,96 | 69,22 | 69,22 | -0,55% | 311,00 |
| 28.12.2023 | 68,92 | 69,80 | 68,92 | 69,60 | 1,43% | 168,00 |
| 27.12.2023 | 69,98 | 69,98 | 68,62 | 68,62 | -0,12% | 273,00 |
| 22.12.2023 | 67,68 | 68,74 | 67,68 | 68,70 | 0,35% | 61,00 |
| 21.12.2023 | 68,18 | 68,46 | 67,40 | 68,46 | -0,78% | 500,00 |
| 20.12.2023 | 68,98 | 69,08 | 68,46 | 69,00 | -0,17% | 1.111,00 |
| 19.12.2023 | 69,02 | 69,28 | 68,32 | 69,12 | -0,09% | 372,00 |
| 18.12.2023 | 70,32 | 71,22 | 69,18 | 69,18 | -3,51% | 193,00 |
| 15.12.2023 | 71,14 | 71,70 | 71,14 | 71,70 | 0,48% | 1.012,00 |
| 14.12.2023 | 69,68 | 71,36 | 68,74 | 71,36 | 3,54% | 2.188,00 |