80,855€
-0,22%
Echtzeit-Aktienkurs Edwards Lifesciences Corp.
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 80,84 | 81,61 | 80,68 | 80,89 | -0,18% | - |
| 18.04.2024 | 81,50 | 81,96 | 81,03 | 81,03 | -1,17% | 633,00 |
| 17.04.2024 | 85,18 | 85,18 | 81,25 | 81,99 | -2,98% | 2.105,00 |
| 16.04.2024 | 83,53 | 84,59 | 82,56 | 84,51 | -0,04% | 799,00 |
| 15.04.2024 | 84,60 | 85,60 | 84,42 | 84,54 | -0,06% | 1.792,00 |
| 12.04.2024 | 85,31 | 85,84 | 84,20 | 84,59 | -1,25% | 1.021,00 |
| 11.04.2024 | 84,83 | 86,13 | 84,62 | 85,66 | 0,60% | 653,00 |
| 10.04.2024 | 86,00 | 86,12 | 84,36 | 85,15 | -0,16% | 591,00 |
| 09.04.2024 | 84,57 | 85,50 | 84,20 | 85,29 | 0,25% | 537,00 |
| 08.04.2024 | 85,05 | 86,50 | 84,99 | 85,08 | -0,79% | 1.097,00 |
| 05.04.2024 | 83,94 | 85,76 | 83,80 | 85,76 | 2,14% | 771,00 |
| 04.04.2024 | 85,52 | 86,45 | 83,96 | 83,96 | -3,14% | 1.640,00 |
| 03.04.2024 | 87,98 | 88,05 | 86,68 | 86,68 | -1,15% | 1.007,00 |
| 02.04.2024 | 88,19 | 88,61 | 86,00 | 87,69 | -1,23% | 1.957,00 |
| 28.03.2024 | 87,42 | 88,86 | 87,42 | 88,78 | 1,05% | 1.824,00 |
| 27.03.2024 | 86,68 | 87,86 | 86,22 | 87,86 | 1,60% | 2.350,00 |
| 26.03.2024 | 86,14 | 86,90 | 85,82 | 86,48 | 0,56% | 1.142,00 |
| 25.03.2024 | 87,10 | 87,20 | 85,82 | 86,00 | -0,85% | 1.046,00 |
| 22.03.2024 | 87,28 | 87,92 | 86,20 | 86,74 | -0,78% | 595,00 |
| 21.03.2024 | 85,26 | 87,62 | 85,06 | 87,42 | 2,90% | 2.417,00 |
| 20.03.2024 | 86,46 | 87,06 | 84,86 | 84,96 | -2,39% | 1.407,00 |
| 19.03.2024 | 85,72 | 87,04 | 84,92 | 87,04 | 2,02% | 1.528,00 |
| 18.03.2024 | 83,86 | 85,32 | 83,86 | 85,32 | 0,57% | 2.427,00 |
| 15.03.2024 | 85,54 | 86,18 | 84,84 | 84,84 | -0,73% | 470,00 |
| 14.03.2024 | 84,78 | 87,00 | 84,56 | 85,46 | 0,68% | 2.350,00 |
| 13.03.2024 | 82,96 | 84,92 | 82,94 | 84,88 | 2,34% | 2.003,00 |
| 12.03.2024 | 83,28 | 83,48 | 82,34 | 82,94 | -0,81% | 819,00 |
| 11.03.2024 | 84,06 | 84,48 | 83,04 | 83,62 | -0,99% | 1.306,00 |
| 08.03.2024 | 86,38 | 86,46 | 84,16 | 84,46 | -1,08% | 3.601,00 |
| 07.03.2024 | 80,52 | 85,40 | 80,50 | 85,38 | 5,41% | 3.976,00 |
| 06.03.2024 | 78,90 | 81,00 | 78,90 | 81,00 | 2,22% | 3.046,00 |
| 05.03.2024 | 80,04 | 80,72 | 79,20 | 79,24 | -1,07% | 1.001,00 |
| 04.03.2024 | 78,08 | 80,10 | 77,82 | 80,10 | 1,62% | 1.517,00 |
| 01.03.2024 | 78,92 | 79,16 | 77,32 | 78,82 | 0,13% | 1.446,00 |
| 29.02.2024 | 79,72 | 80,06 | 78,04 | 78,72 | -0,81% | 2.708,00 |
| 28.02.2024 | 79,74 | 80,04 | 79,16 | 79,36 | -0,38% | 1.242,00 |
| 27.02.2024 | 79,02 | 79,96 | 78,90 | 79,66 | 0,23% | 920,00 |
| 26.02.2024 | 81,36 | 81,36 | 79,48 | 79,48 | -1,80% | 1.723,00 |
| 23.02.2024 | 80,60 | 82,20 | 80,12 | 80,94 | 0,55% | 5.257,00 |
| 22.02.2024 | 79,74 | 80,50 | 79,06 | 80,50 | 0,73% | 1.030,00 |
| 21.02.2024 | 79,94 | 80,64 | 79,60 | 79,92 | -0,45% | 885,00 |
| 20.02.2024 | 79,32 | 80,28 | 78,12 | 80,28 | 0,02% | 1.745,00 |
| 19.02.2024 | 79,54 | 80,38 | 79,50 | 80,26 | 0,25% | 915,00 |
| 16.02.2024 | 79,44 | 80,60 | 79,16 | 80,06 | 0,15% | 850,00 |
| 15.02.2024 | 79,94 | 80,74 | 79,26 | 79,94 | 0,63% | 704,00 |
| 14.02.2024 | 80,06 | 81,44 | 79,40 | 79,44 | -0,87% | 1.671,00 |
| 13.02.2024 | 81,24 | 81,64 | 79,84 | 80,14 | -0,62% | 3.492,00 |
| 12.02.2024 | 78,50 | 80,64 | 78,16 | 80,64 | 2,08% | 2.274,00 |
| 09.02.2024 | 79,18 | 80,18 | 78,80 | 79,00 | -0,65% | 3.279,00 |
| 08.02.2024 | 80,02 | 80,76 | 79,34 | 79,52 | -1,61% | 1.879,00 |
| 07.02.2024 | 79,62 | 82,90 | 77,44 | 80,82 | -1,70% | 4.994,00 |
| 06.02.2024 | 80,40 | 82,42 | 79,62 | 82,22 | 2,39% | 2.189,00 |
| 05.02.2024 | 79,86 | 84,02 | 78,70 | 80,30 | 1,85% | 4.972,00 |
| 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 |
| 13.12.2023 | 66,94 | 68,96 | 66,94 | 68,92 | 4,68% | 259,00 |
| 12.12.2023 | 65,34 | 65,94 | 65,00 | 65,84 | 1,57% | 128,00 |
| 11.12.2023 | 64,60 | 64,96 | 63,46 | 64,82 | 0,59% | 370,00 |
| 08.12.2023 | 63,70 | 64,44 | 63,38 | 64,44 | 1,19% | 344,00 |
| 07.12.2023 | 64,86 | 65,08 | 63,68 | 63,68 | -1,09% | 415,00 |
| 06.12.2023 | 64,30 | 64,68 | 64,02 | 64,38 | 1,26% | 373,00 |
| 05.12.2023 | 63,88 | 63,88 | 63,24 | 63,58 | -1,30% | 414,00 |
| 04.12.2023 | 62,46 | 64,48 | 62,46 | 64,42 | 2,32% | 555,00 |
| 01.12.2023 | 62,16 | 63,02 | 61,70 | 62,96 | 2,21% | 843,00 |
| 30.11.2023 | 61,72 | 61,72 | 61,46 | 61,60 | -0,13% | 252,00 |
| 29.11.2023 | 61,20 | 61,68 | 61,20 | 61,68 | 1,51% | 80,00 |
| 28.11.2023 | 60,62 | 60,76 | 59,00 | 60,76 | -0,98% | 723,00 |
| 27.11.2023 | 61,86 | 62,20 | 61,36 | 61,36 | -0,65% | 140,00 |