87,703$
0,85%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 87,23 | 87,79 | 86,96 | 87,69 | 0,84% | - |
22.04.2024 | 86,54 | 87,11 | 85,73 | 86,96 | 1,19% | 2.408.082,00 |
19.04.2024 | 87,20 | 87,20 | 85,38 | 85,94 | -0,59% | 3.895.701,00 |
18.04.2024 | 87,35 | 87,35 | 85,98 | 86,45 | -0,91% | 3.122.037,00 |
17.04.2024 | 89,89 | 89,89 | 86,45 | 87,24 | -3,12% | 2.878.118,00 |
16.04.2024 | 89,09 | 90,40 | 87,87 | 90,05 | 0,95% | 2.640.500,00 |
15.04.2024 | 91,35 | 91,73 | 88,96 | 89,20 | -1,20% | 2.863.151,00 |
12.04.2024 | 90,78 | 90,78 | 89,38 | 90,28 | -1,24% | 3.155.519,00 |
11.04.2024 | 92,83 | 92,99 | 91,02 | 91,41 | -0,11% | 2.453.586,00 |
10.04.2024 | 91,73 | 91,89 | 90,81 | 91,51 | -1,66% | 2.836.459,00 |
09.04.2024 | 92,34 | 93,11 | 91,17 | 93,05 | 0,77% | 2.633.591,00 |
08.04.2024 | 92,61 | 92,86 | 91,57 | 92,34 | -0,39% | 2.667.004,00 |
05.04.2024 | 91,40 | 92,93 | 90,86 | 92,70 | 1,64% | 2.563.322,00 |
04.04.2024 | 93,68 | 94,37 | 91,11 | 91,20 | -1,96% | 3.929.048,00 |
03.04.2024 | 93,95 | 95,07 | 92,77 | 93,02 | -1,37% | 3.189.401,00 |
02.04.2024 | 93,45 | 94,41 | 92,37 | 94,31 | 0,06% | 2.727.538,00 |
01.04.2024 | 95,73 | 95,73 | 93,27 | 94,25 | -1,37% | 3.506.293,00 |
28.03.2024 | 95,48 | 96,12 | 94,87 | 95,56 | 0,43% | 4.007.477,00 |
27.03.2024 | 93,75 | 95,35 | 93,59 | 95,15 | 1,85% | 3.656.907,00 |
26.03.2024 | 93,47 | 94,33 | 93,22 | 93,42 | 0,28% | 2.750.083,00 |
25.03.2024 | 93,93 | 94,50 | 92,96 | 93,16 | -0,67% | 2.497.213,00 |
22.03.2024 | 94,46 | 95,08 | 93,20 | 93,79 | -0,94% | 2.452.996,00 |
21.03.2024 | 93,90 | 95,18 | 93,88 | 94,68 | 1,76% | 3.731.873,00 |
20.03.2024 | 94,26 | 94,40 | 91,98 | 93,04 | -1,35% | 3.385.235,00 |
19.03.2024 | 93,14 | 94,44 | 92,32 | 94,31 | 1,57% | 3.893.551,00 |
18.03.2024 | 92,48 | 93,04 | 91,95 | 92,85 | 0,58% | 2.899.689,00 |
15.03.2024 | 92,46 | 94,00 | 92,16 | 92,31 | -1,12% | 5.700.263,00 |
14.03.2024 | 93,03 | 95,27 | 92,47 | 93,36 | 0,46% | 5.066.707,00 |
13.03.2024 | 90,91 | 93,30 | 90,09 | 92,93 | 2,22% | 7.036.488,00 |
12.03.2024 | 90,58 | 91,15 | 89,79 | 90,91 | 0,09% | 2.323.870,00 |
11.03.2024 | 91,73 | 92,04 | 90,70 | 90,83 | -1,42% | 2.974.007,00 |
08.03.2024 | 93,34 | 94,21 | 91,91 | 92,14 | -1,78% | 5.909.408,00 |
07.03.2024 | 90,98 | 93,89 | 90,74 | 93,81 | 6,20% | 6.846.629,00 |
06.03.2024 | 86,43 | 88,65 | 86,28 | 88,33 | 2,59% | 3.552.002,00 |
05.03.2024 | 86,79 | 87,40 | 85,66 | 86,10 | -1,06% | 2.226.179,00 |
04.03.2024 | 85,36 | 87,59 | 85,32 | 87,02 | 2,11% | 6.772.501,00 |
01.03.2024 | 84,40 | 85,74 | 83,61 | 85,22 | 0,41% | 3.296.234,00 |
29.02.2024 | 86,00 | 86,03 | 84,43 | 84,87 | -1,31% | 5.175.059,00 |
28.02.2024 | 86,32 | 86,62 | 85,48 | 86,00 | -0,59% | 2.635.365,00 |
27.02.2024 | 86,12 | 86,72 | 85,41 | 86,51 | 0,42% | 4.069.696,00 |
26.02.2024 | 87,39 | 87,73 | 85,84 | 86,15 | -1,81% | 6.366.033,00 |
23.02.2024 | 87,92 | 88,33 | 87,37 | 87,74 | 0,14% | 2.797.860,00 |
22.02.2024 | 86,36 | 87,76 | 85,49 | 87,62 | 1,12% | 2.460.753,00 |
21.02.2024 | 87,02 | 87,16 | 86,20 | 86,65 | -0,29% | 2.142.405,00 |
20.02.2024 | 85,80 | 87,00 | 85,30 | 86,90 | 0,93% | 3.235.818,00 |
16.02.2024 | 85,84 | 87,25 | 85,43 | 86,10 | 0,07% | 2.122.134,00 |
15.02.2024 | 86,30 | 86,71 | 85,38 | 86,04 | 0,00% | 2.727.306,00 |
14.02.2024 | 86,62 | 87,28 | 85,03 | 86,04 | -0,26% | 4.976.605,00 |
13.02.2024 | 86,00 | 87,48 | 85,31 | 86,26 | -0,99% | 4.012.986,00 |
12.02.2024 | 84,83 | 87,47 | 84,44 | 87,12 | 2,48% | 3.826.186,00 |
09.02.2024 | 86,08 | 86,69 | 84,89 | 85,01 | -0,92% | 3.052.186,00 |
08.02.2024 | 86,45 | 86,65 | 85,21 | 85,80 | -0,94% | 3.723.162,00 |
07.02.2024 | 89,44 | 89,44 | 82,53 | 86,61 | -1,86% | 7.386.808,00 |
06.02.2024 | 86,13 | 88,83 | 85,00 | 88,25 | 2,54% | 7.193.564,00 |
05.02.2024 | 88,00 | 90,20 | 85,99 | 86,06 | -0,03% | 10.824.780,00 |
02.02.2024 | 80,00 | 86,47 | 79,72 | 86,09 | 9,38% | 11.803.023,00 |
01.02.2024 | 78,29 | 78,91 | 77,11 | 78,71 | 0,31% | 5.020.840,00 |
31.01.2024 | 77,76 | 79,93 | 77,20 | 78,47 | 6,18% | 9.470.520,00 |
30.01.2024 | 74,36 | 74,48 | 73,68 | 73,90 | -0,90% | 2.118.650,00 |
29.01.2024 | 72,98 | 74,62 | 72,71 | 74,57 | 1,82% | 2.685.701,00 |
26.01.2024 | 73,55 | 73,81 | 72,97 | 73,24 | -0,42% | 2.812.092,00 |
25.01.2024 | 73,33 | 73,78 | 71,92 | 73,55 | 1,39% | 4.588.601,00 |
24.01.2024 | 75,16 | 75,19 | 72,47 | 72,54 | -3,06% | 4.457.582,00 |
23.01.2024 | 75,59 | 75,86 | 74,13 | 74,83 | -0,44% | 2.410.194,00 |
22.01.2024 | 74,75 | 76,54 | 74,61 | 75,16 | 1,14% | 3.408.110,00 |
19.01.2024 | 74,64 | 74,75 | 73,53 | 74,31 | -0,17% | 3.581.190,00 |
18.01.2024 | 73,93 | 74,55 | 73,38 | 74,44 | 0,84% | 3.822.650,00 |
17.01.2024 | 73,59 | 73,94 | 72,81 | 73,82 | -0,23% | 2.763.274,00 |
16.01.2024 | 73,43 | 74,27 | 72,99 | 73,99 | -0,05% | 4.298.167,00 |
12.01.2024 | 75,64 | 76,01 | 73,89 | 74,03 | -1,48% | 2.756.461,00 |
11.01.2024 | 76,03 | 76,12 | 74,80 | 75,14 | -1,29% | 2.650.358,00 |
10.01.2024 | 76,20 | 76,61 | 75,25 | 76,12 | 0,38% | 2.548.487,00 |
09.01.2024 | 75,21 | 76,65 | 75,08 | 75,83 | 0,21% | 2.630.462,00 |
08.01.2024 | 73,17 | 75,72 | 72,50 | 75,67 | 3,87% | 3.060.637,00 |
05.01.2024 | 73,17 | 73,61 | 72,40 | 72,85 | -0,91% | 2.694.304,00 |
04.01.2024 | 71,97 | 73,83 | 71,67 | 73,52 | 0,53% | 3.705.930,00 |
03.01.2024 | 75,26 | 75,26 | 72,97 | 73,13 | -3,23% | 3.057.922,00 |
02.01.2024 | 75,69 | 76,68 | 74,96 | 75,57 | -0,89% | 2.677.623,00 |
29.12.2023 | 76,65 | 76,77 | 76,14 | 76,25 | -0,60% | 1.905.679,00 |
28.12.2023 | 76,30 | 77,20 | 76,10 | 76,71 | 0,66% | 1.982.815,00 |
27.12.2023 | 76,08 | 76,63 | 75,82 | 76,21 | -0,09% | 2.152.641,00 |
26.12.2023 | 75,75 | 76,63 | 75,50 | 76,28 | 0,59% | 2.191.446,00 |
22.12.2023 | 75,29 | 76,27 | 75,08 | 75,83 | 1,17% | 3.002.372,00 |
21.12.2023 | 74,37 | 75,52 | 74,37 | 74,95 | 1,12% | 3.509.397,00 |
20.12.2023 | 75,20 | 76,09 | 74,04 | 74,12 | -1,58% | 4.275.575,00 |
19.12.2023 | 75,24 | 76,08 | 75,15 | 75,31 | 0,57% | 5.135.330,00 |
18.12.2023 | 76,85 | 77,26 | 74,82 | 74,88 | -2,63% | 5.090.008,00 |
15.12.2023 | 77,69 | 78,35 | 76,84 | 76,90 | -1,11% | 11.292.856,00 |
14.12.2023 | 76,07 | 79,05 | 76,00 | 77,76 | 3,38% | 8.705.925,00 |
13.12.2023 | 72,07 | 75,99 | 71,81 | 75,22 | 4,21% | 8.097.631,00 |
12.12.2023 | 70,51 | 72,45 | 70,14 | 72,18 | 2,66% | 6.581.302,00 |
11.12.2023 | 68,94 | 70,32 | 68,94 | 70,31 | 1,63% | 4.642.419,00 |
08.12.2023 | 68,63 | 69,97 | 68,00 | 69,18 | 1,35% | 5.901.812,00 |
07.12.2023 | 70,36 | 70,87 | 66,86 | 68,26 | -1,77% | 6.138.881,00 |
06.12.2023 | 68,72 | 70,18 | 68,34 | 69,49 | 0,93% | 4.710.545,00 |
05.12.2023 | 68,71 | 69,57 | 68,04 | 68,85 | -0,48% | 4.509.546,00 |
04.12.2023 | 68,36 | 69,97 | 68,03 | 69,18 | 1,20% | 4.426.968,00 |
01.12.2023 | 67,46 | 68,59 | 67,08 | 68,36 | 0,96% | 4.207.618,00 |
30.11.2023 | 67,50 | 67,74 | 66,40 | 67,71 | 0,42% | 7.548.445,00 |
29.11.2023 | 67,55 | 68,31 | 67,14 | 67,43 | 0,49% | 3.148.699,00 |