Echtzeit-Aktienkurs Edwards Lifesciences Corp
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 83,31 | 84,32 | 0,00 | 83,13 | -1,08% | - |
| 25.02.2021 | 84,55 | 84,60 | 0,00 | 84,03 | -0,52% | - |
| 24.02.2021 | 85,96 | 86,00 | 0,00 | 84,47 | -0,86% | - |
| 23.02.2021 | 83,13 | 85,61 | 0,00 | 85,20 | 2,23% | - |
| 22.02.2021 | 83,19 | 83,98 | 82,89 | 83,35 | -1,14% | - |
| 19.02.2021 | 84,97 | 85,01 | 84,02 | 84,31 | -1,09% | - |
| 18.02.2021 | 84,23 | 86,05 | 84,10 | 85,24 | 0,18% | - |
| 17.02.2021 | 86,12 | 86,16 | 84,77 | 85,09 | -2,15% | - |
| 16.02.2021 | 86,66 | 87,16 | 86,29 | 86,96 | -0,80% | - |
| 12.02.2021 | 87,00 | 87,76 | 86,68 | 87,66 | -0,47% | - |
| 11.02.2021 | 87,33 | 88,10 | 87,06 | 88,07 | 1,94% | - |
| 10.02.2021 | 85,78 | 86,77 | 0,00 | 86,39 | 0,68% | - |
| 09.02.2021 | 86,50 | 86,50 | 85,40 | 85,81 | -0,33% | - |
| 08.02.2021 | 85,87 | 86,33 | 85,71 | 86,09 | 1,15% | - |
| 05.02.2021 | 85,26 | 85,83 | 85,09 | 85,11 | -0,32% | - |
| 04.02.2021 | 85,25 | 86,19 | 85,11 | 85,39 | 1,81% | - |
| 03.02.2021 | 83,53 | 84,12 | 83,05 | 83,87 | -0,20% | - |
| 02.02.2021 | 83,56 | 84,71 | 83,20 | 84,04 | 2,59% | - |
| 01.02.2021 | 82,41 | 82,85 | 81,83 | 81,92 | -0,45% | - |
| 29.01.2021 | 82,29 | 82,29 | 82,29 | 82,29 | -1,19% | - |
| 28.01.2021 | 84,18 | 85,30 | 0,00 | 83,28 | -2,51% | - |
| 27.01.2021 | 85,11 | 85,98 | 84,66 | 85,42 | -1,28% | - |
| 26.01.2021 | 86,12 | 87,84 | 85,62 | 86,53 | 0,83% | - |
| 25.01.2021 | 85,87 | 85,95 | 84,63 | 85,82 | 0,35% | - |
| 22.01.2021 | 85,80 | 86,34 | 85,21 | 85,52 | -1,99% | - |
| 21.01.2021 | 87,67 | 87,90 | 87,17 | 87,26 | -0,96% | - |
| 20.01.2021 | 87,92 | 88,34 | 87,38 | 88,10 | 0,00% | - |
| 19.01.2021 | 89,19 | 89,28 | 87,82 | 88,10 | 0,39% | - |
| 15.01.2021 | 87,18 | 88,16 | 86,82 | 87,76 | 0,46% | - |
| 14.01.2021 | 88,96 | 89,39 | 87,35 | 87,35 | -2,10% | - |
| 13.01.2021 | 87,84 | 89,53 | 87,81 | 89,23 | 1,52% | - |
| 12.01.2021 | 87,88 | 87,89 | 87,88 | 87,89 | -1,77% | - |
| 11.01.2021 | 89,57 | 89,86 | 89,25 | 89,47 | -1,52% | - |
| 08.01.2021 | 90,47 | 91,33 | 89,88 | 90,86 | 1,59% | - |
| 07.01.2021 | 88,06 | 89,60 | 87,81 | 89,44 | 2,38% | - |
| 06.01.2021 | 87,56 | 88,43 | 86,84 | 87,36 | -1,02% | - |
| 05.01.2021 | 88,68 | 89,39 | 88,05 | 88,26 | -0,75% | - |
| 04.01.2021 | 90,87 | 90,89 | 87,96 | 88,93 | -2,55% | - |
| 31.12.2020 | 89,98 | 91,32 | 89,64 | 91,26 | 1,81% | - |
| 30.12.2020 | 90,64 | 90,64 | 89,34 | 89,64 | -0,57% | - |
| 29.12.2020 | 90,56 | 91,04 | 89,94 | 90,15 | -0,50% | - |
| 28.12.2020 | 89,90 | 90,74 | 89,78 | 90,60 | 1,98% | - |
| 24.12.2020 | 88,83 | 88,98 | 88,18 | 88,84 | 0,31% | - |
| 23.12.2020 | 88,72 | 89,76 | 88,45 | 88,57 | 0,81% | - |
| 22.12.2020 | 87,38 | 88,45 | 87,18 | 87,86 | 2,75% | - |
| 21.12.2020 | 83,47 | 85,73 | 83,34 | 85,50 | -1,65% | - |
| 18.12.2020 | 85,80 | 87,22 | 85,80 | 86,94 | 0,61% | - |
| 17.12.2020 | 85,57 | 86,50 | 85,52 | 86,41 | 1,47% | - |
| 16.12.2020 | 85,24 | 86,11 | 84,91 | 85,16 | 0,21% | - |
| 15.12.2020 | 84,25 | 85,48 | 84,20 | 84,98 | 1,51% | - |
| 14.12.2020 | 83,71 | 83,72 | 83,71 | 83,72 | -0,46% | - |
| 11.12.2020 | 84,50 | 84,66 | 83,66 | 84,10 | -3,16% | - |
| 10.12.2020 | 87,36 | 87,63 | 86,73 | 86,84 | 2,00% | - |
| 09.12.2020 | 84,44 | 85,17 | 84,22 | 85,14 | -0,29% | - |
| 08.12.2020 | 84,54 | 85,45 | 84,33 | 85,39 | -0,74% | - |
| 07.12.2020 | 86,42 | 86,55 | 85,76 | 86,03 | 4,13% | - |
| 04.12.2020 | 85,42 | 85,98 | 82,62 | 82,62 | -0,95% | - |
| 03.12.2020 | 84,48 | 84,66 | 83,38 | 83,41 | -1,07% | - |
| 02.12.2020 | 84,52 | 84,52 | 84,31 | 84,31 | 0,45% | - |
| 01.12.2020 | 84,38 | 84,65 | 83,58 | 83,93 | 0,28% | - |
| 30.11.2020 | 84,04 | 84,06 | 83,13 | 83,70 | -2,98% | - |
| 27.11.2020 | 84,46 | 86,27 | 82,66 | 86,27 | 2,42% | - |
| 25.11.2020 | 84,66 | 84,70 | 83,85 | 84,23 | -1,58% | - |
| 24.11.2020 | 85,59 | 86,17 | 85,25 | 85,58 | 1,07% | - |
| 23.11.2020 | 84,72 | 84,72 | 84,67 | 84,67 | 0,11% | - |
| 20.11.2020 | 84,68 | 85,12 | 84,35 | 84,58 | -0,82% | - |
| 19.11.2020 | 84,19 | 85,54 | 84,07 | 85,28 | -0,13% | - |
| 18.11.2020 | 85,87 | 87,24 | 85,39 | 85,39 | 0,25% | - |
| 17.11.2020 | 84,79 | 85,63 | 0,00 | 85,18 | 4,02% | - |
| 16.11.2020 | 81,96 | 82,68 | 81,30 | 81,89 | 0,04% | - |
| 13.11.2020 | 80,95 | 82,29 | 80,75 | 81,86 | 2,06% | - |
| 12.11.2020 | 80,21 | 80,21 | 80,21 | 80,21 | 0,22% | - |
| 11.11.2020 | 80,45 | 80,91 | 79,25 | 80,03 | -1,52% | - |
| 10.11.2020 | 82,09 | 82,84 | 0,00 | 81,27 | -3,27% | - |
| 09.11.2020 | 84,01 | 84,01 | 84,01 | 84,01 | 7,73% | - |
| 06.11.2020 | 77,74 | 78,52 | 77,44 | 77,98 | 0,50% | - |
| 05.11.2020 | 77,59 | 77,59 | 77,59 | 77,59 | 2,07% | - |
| 04.11.2020 | 76,04 | 76,04 | 76,01 | 76,02 | 2,33% | - |
| 03.11.2020 | 74,01 | 74,80 | 73,52 | 74,29 | 2,20% | - |
| 02.11.2020 | 73,47 | 73,75 | 72,17 | 72,69 | 1,81% | - |
| 30.10.2020 | 72,04 | 72,38 | 0,00 | 71,40 | -2,55% | - |
| 29.10.2020 | 72,51 | 73,95 | 72,09 | 73,27 | -0,01% | - |
| 28.10.2020 | 74,90 | 74,96 | 73,21 | 73,28 | -4,20% | - |
| 27.10.2020 | 76,45 | 76,49 | 76,45 | 76,49 | -2,01% | - |
| 26.10.2020 | 78,22 | 78,47 | 77,31 | 78,05 | -2,87% | - |
| 23.10.2020 | 79,67 | 80,55 | 79,46 | 80,36 | 1,18% | - |
| 22.10.2020 | 79,38 | 80,15 | 78,78 | 79,42 | -5,01% | - |
| 21.10.2020 | 0,00 | 84,11 | 0,00 | 83,61 | -0,99% | - |
| 20.10.2020 | 85,13 | 85,67 | 84,26 | 84,44 | 0,47% | - |
| 19.10.2020 | 0,00 | 86,15 | 0,00 | 84,05 | -1,56% | - |
| 16.10.2020 | 86,28 | 86,92 | 85,20 | 85,38 | 0,08% | - |
| 15.10.2020 | 84,64 | 85,86 | 84,54 | 85,31 | 0,22% | - |
| 14.10.2020 | 85,30 | 86,25 | 84,88 | 85,12 | 1,29% | - |
| 13.10.2020 | 84,23 | 84,32 | 0,00 | 84,04 | -1,12% | - |
| 12.10.2020 | 83,54 | 85,45 | 83,41 | 84,99 | 1,44% | - |
| 09.10.2020 | 82,81 | 83,94 | 82,11 | 83,78 | 2,63% | - |
| 08.10.2020 | 81,34 | 81,98 | 80,95 | 81,63 | 0,21% | - |
| 07.10.2020 | 80,24 | 81,71 | 79,86 | 81,46 | 3,47% | - |
| 06.10.2020 | 79,82 | 80,26 | 78,48 | 78,72 | -1,72% | - |
| 05.10.2020 | 80,13 | 80,13 | 80,09 | 80,10 | 1,48% | - |