79,200€
-0,25%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 79,27 | 79,27 | 79,27 | 79,27 | -0,16% | - |
02.05.2024 | 78,24 | 79,40 | 78,24 | 79,40 | -0,31% | 38,00 |
30.04.2024 | 79,90 | 79,90 | 79,65 | 79,65 | -0,34% | 200,00 |
29.04.2024 | 80,39 | 80,39 | 79,92 | 79,92 | -0,32% | 100,00 |
26.04.2024 | 81,81 | 81,81 | 80,18 | 80,18 | -2,35% | 215,00 |
25.04.2024 | 82,11 | 82,11 | 82,11 | 82,11 | 0,54% | - |
24.04.2024 | 81,67 | 81,67 | 81,67 | 81,67 | 0,70% | - |
23.04.2024 | 81,30 | 81,30 | 80,80 | 81,10 | 0,66% | 1.093,00 |
22.04.2024 | 80,48 | 80,57 | 80,48 | 80,57 | 0,17% | 140,00 |
19.04.2024 | 80,43 | 80,43 | 80,43 | 80,43 | -0,25% | - |
18.04.2024 | 81,50 | 82,00 | 80,63 | 80,63 | -4,38% | 270,00 |
17.04.2024 | 84,32 | 84,32 | 84,32 | 84,32 | 0,01% | - |
16.04.2024 | 84,31 | 84,31 | 84,31 | 84,31 | -0,30% | 6,00 |
15.04.2024 | 84,56 | 84,56 | 84,56 | 84,56 | -0,54% | - |
12.04.2024 | 85,02 | 85,02 | 85,02 | 85,02 | -0,92% | - |
11.04.2024 | 84,80 | 85,81 | 84,80 | 85,81 | 0,54% | 15,00 |
10.04.2024 | 85,35 | 85,35 | 85,35 | 85,35 | 0,89% | - |
09.04.2024 | 84,60 | 84,60 | 84,60 | 84,60 | -0,46% | 25,00 |
08.04.2024 | 84,99 | 84,99 | 84,99 | 84,99 | 1,30% | - |
05.04.2024 | 83,90 | 83,90 | 83,90 | 83,90 | -1,84% | - |
04.04.2024 | 85,47 | 85,47 | 85,47 | 85,47 | -1,72% | - |
03.04.2024 | 86,97 | 86,97 | 86,97 | 86,97 | -0,26% | - |
02.04.2024 | 87,34 | 87,50 | 87,20 | 87,20 | -1,93% | 725,00 |
28.03.2024 | 87,76 | 88,92 | 87,76 | 88,92 | 1,81% | 200,00 |
27.03.2024 | 86,00 | 87,34 | 85,80 | 87,34 | 2,01% | 128,00 |
26.03.2024 | 85,56 | 85,62 | 85,56 | 85,62 | -0,95% | 15,00 |
25.03.2024 | 86,44 | 86,44 | 86,44 | 86,44 | -0,51% | - |
22.03.2024 | 86,88 | 86,88 | 86,88 | 86,88 | 0,91% | - |
21.03.2024 | 84,86 | 86,10 | 84,86 | 86,10 | -0,23% | 50,00 |
20.03.2024 | 86,30 | 86,30 | 86,30 | 86,30 | 0,94% | 12,00 |
19.03.2024 | 85,90 | 85,90 | 85,50 | 85,50 | 1,66% | 180,00 |
18.03.2024 | 83,50 | 84,50 | 83,50 | 84,10 | -1,57% | 2.000,00 |
15.03.2024 | 85,44 | 85,44 | 85,44 | 85,44 | 0,99% | - |
14.03.2024 | 84,60 | 84,60 | 84,60 | 84,60 | -0,14% | - |
13.03.2024 | 82,82 | 84,72 | 82,82 | 84,72 | 2,39% | 200,00 |
12.03.2024 | 82,74 | 82,74 | 82,74 | 82,74 | -1,24% | - |
11.03.2024 | 83,68 | 83,78 | 83,68 | 83,78 | -1,25% | 260,00 |
08.03.2024 | 85,54 | 85,82 | 84,84 | 84,84 | -0,45% | 440,00 |
07.03.2024 | 80,46 | 85,22 | 80,46 | 85,22 | 8,01% | 185,00 |
06.03.2024 | 78,90 | 78,90 | 78,90 | 78,90 | -1,74% | - |
05.03.2024 | 79,60 | 80,50 | 79,60 | 80,30 | 0,70% | 225,00 |
04.03.2024 | 78,08 | 79,74 | 78,08 | 79,74 | 1,45% | 133,00 |
01.03.2024 | 78,26 | 78,88 | 78,26 | 78,60 | -0,38% | 185,00 |
29.02.2024 | 78,90 | 78,90 | 78,90 | 78,90 | -0,55% | - |
28.02.2024 | 79,44 | 79,44 | 79,34 | 79,34 | 0,43% | 80,00 |
27.02.2024 | 79,00 | 79,00 | 79,00 | 79,00 | -1,00% | - |
26.02.2024 | 80,70 | 80,70 | 79,80 | 79,80 | -1,82% | 163,00 |
23.02.2024 | 80,60 | 81,28 | 80,24 | 81,28 | 2,01% | 727,00 |
22.02.2024 | 79,68 | 79,68 | 79,68 | 79,68 | -0,08% | - |
21.02.2024 | 79,74 | 79,74 | 79,74 | 79,74 | 0,45% | - |
20.02.2024 | 79,38 | 79,38 | 79,38 | 79,38 | -0,13% | - |
19.02.2024 | 79,48 | 79,48 | 79,48 | 79,48 | 0,05% | - |
16.02.2024 | 79,44 | 79,44 | 79,44 | 79,44 | -0,65% | - |
15.02.2024 | 79,96 | 79,96 | 79,96 | 79,96 | -1,06% | - |
14.02.2024 | 79,96 | 80,90 | 79,30 | 80,82 | 0,72% | 475,00 |
13.02.2024 | 80,42 | 80,42 | 80,24 | 80,24 | 2,01% | 55,00 |
12.02.2024 | 79,14 | 79,14 | 78,46 | 78,66 | -0,83% | 124,00 |
09.02.2024 | 79,14 | 79,32 | 79,14 | 79,32 | -0,85% | - |
08.02.2024 | 80,00 | 80,00 | 80,00 | 80,00 | 1,63% | 30,00 |
07.02.2024 | 80,58 | 80,70 | 78,72 | 78,72 | -4,30% | 155,00 |
06.02.2024 | 79,66 | 82,26 | 79,60 | 82,26 | 1,23% | 2.464,00 |
05.02.2024 | 78,84 | 83,26 | 78,84 | 81,26 | 12,99% | 615,00 |
02.02.2024 | 72,04 | 72,56 | 71,92 | 71,92 | -2,81% | 186,00 |
01.02.2024 | 72,42 | 74,00 | 72,42 | 74,00 | 2,49% | 445,00 |
31.01.2024 | 67,98 | 72,52 | 67,98 | 72,20 | 6,21% | 108,00 |
30.01.2024 | 68,38 | 68,38 | 67,98 | 67,98 | 0,83% | 400,00 |
29.01.2024 | 67,14 | 67,42 | 67,14 | 67,42 | -1,38% | 430,00 |
26.01.2024 | 67,38 | 68,36 | 67,38 | 68,36 | 2,12% | 210,00 |
25.01.2024 | 66,48 | 66,94 | 66,48 | 66,94 | 0,51% | 30,00 |
24.01.2024 | 68,58 | 69,50 | 66,60 | 66,60 | -3,48% | 1.275,00 |
23.01.2024 | 68,54 | 69,62 | 68,54 | 69,00 | 0,06% | 430,00 |
22.01.2024 | 67,76 | 69,62 | 67,76 | 68,96 | 0,06% | 549,00 |
19.01.2024 | 68,04 | 68,92 | 68,04 | 68,92 | 2,32% | 110,00 |
18.01.2024 | 67,36 | 67,36 | 67,36 | 67,36 | -1,23% | - |
17.01.2024 | 67,50 | 68,50 | 67,50 | 68,20 | 0,15% | 300,00 |
16.01.2024 | 67,20 | 68,10 | 67,20 | 68,10 | 1,37% | 100,00 |
15.01.2024 | 67,18 | 67,18 | 67,18 | 67,18 | -1,35% | - |
12.01.2024 | 68,10 | 68,10 | 68,10 | 68,10 | -1,45% | - |
11.01.2024 | 69,10 | 69,10 | 69,10 | 69,10 | -0,89% | - |
10.01.2024 | 68,98 | 69,72 | 68,98 | 69,72 | 0,43% | 100,00 |
09.01.2024 | 68,62 | 69,42 | 68,62 | 69,42 | 0,20% | 8,00 |
08.01.2024 | 66,00 | 69,28 | 66,00 | 69,28 | 3,19% | 64,00 |
05.01.2024 | 66,92 | 67,14 | 66,92 | 67,14 | 1,21% | 4,00 |
04.01.2024 | 66,74 | 67,30 | 66,34 | 66,34 | -3,29% | 869,00 |
03.01.2024 | 68,60 | 68,60 | 68,60 | 68,60 | -0,20% | - |
02.01.2024 | 68,68 | 68,74 | 68,68 | 68,74 | -0,38% | 100,00 |
29.12.2023 | 69,00 | 69,00 | 69,00 | 69,00 | 1,08% | - |
28.12.2023 | 68,26 | 68,26 | 68,26 | 68,26 | -1,64% | - |
27.12.2023 | 68,76 | 69,40 | 68,76 | 69,40 | 1,61% | 60,00 |
22.12.2023 | 67,62 | 68,36 | 67,62 | 68,30 | 1,04% | 400,00 |
21.12.2023 | 67,60 | 67,60 | 67,60 | 67,60 | -2,00% | - |
20.12.2023 | 68,42 | 68,98 | 68,42 | 68,98 | 1,05% | 15,00 |
19.12.2023 | 68,14 | 68,26 | 68,14 | 68,26 | -2,07% | 36,00 |
18.12.2023 | 70,50 | 70,66 | 69,70 | 69,70 | -1,80% | 30,00 |
15.12.2023 | 70,98 | 70,98 | 70,98 | 70,98 | 1,05% | - |
14.12.2023 | 68,82 | 70,24 | 68,20 | 70,24 | 5,21% | 725,00 |
13.12.2023 | 66,76 | 66,76 | 66,76 | 66,76 | 1,15% | - |
12.12.2023 | 64,90 | 66,00 | 64,90 | 66,00 | 3,16% | 320,00 |
11.12.2023 | 63,76 | 64,20 | 63,76 | 63,98 | -0,56% | 209,00 |
08.12.2023 | 63,00 | 64,34 | 63,00 | 64,34 | 3,41% | 40,00 |