79,980€
0,57%
Echtzeit-Aktienkurs Edwards Lifesciences Corp
Bid:
Ask:
Aktienkurse zur Edwards Lifesciences Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 81,20 | 81,44 | 79,11 | 80,14 | -1,26% | - |
| 30.05.2024 | 79,93 | 81,79 | 79,81 | 81,16 | 0,74% | - |
| 29.05.2024 | 79,89 | 81,05 | 79,49 | 80,56 | 0,53% | - |
| 28.05.2024 | 80,97 | 81,33 | 79,64 | 80,14 | -1,25% | - |
| 27.05.2024 | 81,08 | 81,32 | 80,79 | 81,15 | 0,10% | - |
| 24.05.2024 | 80,94 | 81,99 | 80,51 | 81,07 | 0,19% | - |
| 23.05.2024 | 83,42 | 83,78 | 80,61 | 80,92 | -2,93% | - |
| 22.05.2024 | 83,22 | 85,09 | 83,09 | 83,36 | 0,13% | 30,00 |
| 21.05.2024 | 82,53 | 83,56 | 82,35 | 83,25 | 0,73% | - |
| 20.05.2024 | 81,98 | 82,78 | 81,79 | 82,65 | 0,80% | - |
| 17.05.2024 | 82,96 | 83,59 | 81,50 | 81,99 | -1,13% | - |
| 16.05.2024 | 82,91 | 83,73 | 82,77 | 82,93 | 0,07% | 500,00 |
| 15.05.2024 | 79,52 | 83,04 | 79,30 | 82,87 | 3,72% | - |
| 14.05.2024 | 78,54 | 80,03 | 78,39 | 79,90 | 1,75% | - |
| 13.05.2024 | 80,57 | 80,90 | 78,52 | 78,52 | -2,45% | - |
| 10.05.2024 | 81,41 | 81,72 | 80,33 | 80,49 | -0,70% | - |
| 09.05.2024 | 79,12 | 81,40 | 78,96 | 81,06 | 2,32% | - |
| 08.05.2024 | 79,94 | 80,65 | 78,98 | 79,23 | -0,78% | - |
| 07.05.2024 | 78,63 | 80,13 | 78,53 | 79,85 | 1,06% | - |
| 06.05.2024 | 79,31 | 79,77 | 78,77 | 79,01 | -0,25% | 60,00 |
| 03.05.2024 | 79,33 | 80,66 | 78,70 | 79,21 | -0,11% | - |
| 02.05.2024 | 78,63 | 80,02 | 78,50 | 79,30 | -0,06% | - |
| 30.04.2024 | 80,26 | 80,78 | 79,18 | 79,34 | -1,02% | - |
| 29.04.2024 | 80,81 | 81,54 | 79,53 | 80,16 | -0,78% | - |
| 26.04.2024 | 82,22 | 82,24 | 79,17 | 80,79 | -1,55% | 66,00 |
| 25.04.2024 | 82,58 | 83,33 | 80,91 | 82,06 | -0,91% | - |
| 24.04.2024 | 82,12 | 88,34 | 81,34 | 82,81 | 1,01% | - |
| 23.04.2024 | 81,66 | 82,25 | 80,90 | 81,98 | 0,41% | - |
| 22.04.2024 | 80,81 | 81,85 | 80,55 | 81,65 | 1,20% | - |
| 19.04.2024 | 80,71 | 81,61 | 80,23 | 80,68 | -0,71% | - |
| 18.04.2024 | 81,90 | 82,58 | 80,78 | 81,26 | -0,62% | 850,00 |
| 17.04.2024 | 84,90 | 85,18 | 81,23 | 81,76 | -3,69% | 192,00 |
| 16.04.2024 | 83,88 | 85,06 | 82,64 | 84,89 | 1,16% | 70,00 |
| 15.04.2024 | 85,04 | 86,19 | 83,73 | 83,92 | -1,13% | - |
| 12.04.2024 | 85,42 | 86,10 | 83,93 | 84,88 | -0,40% | 50,00 |
| 11.04.2024 | 85,14 | 86,48 | 84,71 | 85,23 | 0,04% | 99,00 |
| 10.04.2024 | 85,33 | 86,01 | 84,44 | 85,19 | -0,60% | - |
| 09.04.2024 | 85,02 | 85,71 | 83,98 | 85,71 | 0,75% | - |
| 08.04.2024 | 85,48 | 86,18 | 84,56 | 85,07 | -0,62% | - |
| 05.04.2024 | 84,34 | 85,75 | 84,14 | 85,60 | 1,67% | - |
| 04.04.2024 | 85,47 | 86,75 | 84,10 | 84,19 | -1,98% | - |
| 03.04.2024 | 87,35 | 87,95 | 85,67 | 85,89 | -1,93% | 40,00 |
| 02.04.2024 | 87,76 | 89,09 | 85,78 | 87,58 | -1,15% | - |
| 28.03.2024 | 87,33 | 88,95 | 87,31 | 88,59 | 1,93% | 34,00 |
| 27.03.2024 | 86,44 | 88,25 | 86,14 | 86,91 | 0,51% | - |
| 26.03.2024 | 85,98 | 87,00 | 85,48 | 86,47 | 1,18% | - |
| 25.03.2024 | 86,85 | 87,14 | 85,44 | 85,46 | -1,23% | - |
| 22.03.2024 | 87,34 | 87,86 | 86,10 | 86,52 | -0,84% | - |
| 21.03.2024 | 85,04 | 87,69 | 84,56 | 87,25 | 2,01% | - |
| 20.03.2024 | 86,73 | 87,21 | 84,74 | 85,53 | -0,64% | 50,00 |
| 19.03.2024 | 85,48 | 87,15 | 84,97 | 86,08 | 1,39% | 72,00 |
| 18.03.2024 | 84,10 | 85,87 | 83,88 | 84,90 | 1,02% | - |
| 15.03.2024 | 85,79 | 86,31 | 83,80 | 84,04 | -3,01% | - |
| 14.03.2024 | 85,02 | 87,32 | 84,66 | 86,65 | 1,37% | - |
| 13.03.2024 | 83,18 | 85,48 | 82,26 | 85,48 | 3,47% | 320,00 |
| 12.03.2024 | 83,11 | 83,62 | 82,39 | 82,61 | -0,69% | - |
| 11.03.2024 | 84,13 | 84,26 | 83,02 | 83,18 | -1,29% | - |
| 08.03.2024 | 85,96 | 86,19 | 84,01 | 84,27 | -1,70% | 56,00 |
| 07.03.2024 | 80,91 | 85,73 | 80,38 | 85,73 | 5,81% | 1.860,00 |
| 06.03.2024 | 79,28 | 81,34 | 78,91 | 81,02 | 2,19% | - |
| 05.03.2024 | 79,60 | 80,60 | 78,94 | 79,28 | -1,07% | - |
| 04.03.2024 | 78,27 | 90,90 | 78,20 | 80,14 | 1,88% | - |
| 01.03.2024 | 78,64 | 79,40 | 77,28 | 78,66 | 0,31% | - |
| 29.02.2024 | 79,32 | 79,87 | 78,14 | 78,42 | -1,17% | 37,00 |
| 28.02.2024 | 79,83 | 80,10 | 78,89 | 79,35 | -0,51% | 10,00 |
| 27.02.2024 | 78,96 | 81,42 | 78,82 | 79,76 | 0,45% | - |
| 26.02.2024 | 80,96 | 81,40 | 79,19 | 79,40 | -2,12% | 270,00 |
| 23.02.2024 | 81,01 | 81,92 | 79,89 | 81,12 | 0,20% | 100,00 |
| 22.02.2024 | 79,76 | 81,10 | 79,09 | 80,96 | 1,07% | 150,00 |
| 21.02.2024 | 79,94 | 80,58 | 79,41 | 80,10 | -0,37% | - |
| 20.02.2024 | 79,70 | 80,49 | 78,07 | 80,40 | 0,66% | - |
| 19.02.2024 | 79,93 | 80,54 | 79,66 | 79,87 | 0,01% | - |
| 16.02.2024 | 79,83 | 80,87 | 79,19 | 79,86 | -0,03% | - |
| 15.02.2024 | 80,33 | 80,63 | 79,28 | 79,88 | -0,37% | 30,00 |
| 14.02.2024 | 80,28 | 81,42 | 79,26 | 80,18 | -0,47% | - |
| 13.02.2024 | 80,84 | 81,61 | 79,33 | 80,56 | -0,40% | - |
| 12.02.2024 | 78,83 | 81,16 | 78,43 | 80,88 | 2,64% | 38,00 |
| 09.02.2024 | 79,53 | 80,34 | 78,71 | 78,80 | -1,08% | - |
| 08.02.2024 | 80,36 | 105,48 | 73,71 | 79,66 | -0,91% | 116,00 |
| 07.02.2024 | 80,01 | 83,32 | 76,77 | 80,39 | -2,00% | - |
| 06.02.2024 | 80,01 | 82,58 | 79,24 | 82,03 | 2,44% | 400,00 |
| 05.02.2024 | 79,58 | 84,07 | 78,63 | 80,08 | 6,74% | 259,00 |
| 02.02.2024 | 72,50 | 75,02 | 72,50 | 75,02 | 2,85% | 230,00 |
| 01.02.2024 | 72,36 | 73,02 | 72,36 | 72,94 | 7,30% | - |
| 31.01.2024 | 67,98 | 67,98 | 67,98 | 67,98 | -0,32% | - |
| 30.01.2024 | 68,52 | 68,52 | 68,18 | 68,20 | 1,31% | 60,00 |
| 29.01.2024 | 67,78 | 67,78 | 67,22 | 67,32 | -0,09% | 3,00 |
| 26.01.2024 | 67,34 | 67,90 | 67,34 | 67,38 | 1,54% | 11,00 |
| 25.01.2024 | 66,36 | 66,36 | 66,36 | 66,36 | -0,75% | - |
| 24.01.2024 | 68,60 | 68,60 | 66,72 | 66,86 | -2,54% | 50,00 |
| 23.01.2024 | 68,52 | 68,60 | 68,44 | 68,60 | -0,20% | 45,00 |
| 22.01.2024 | 68,12 | 70,00 | 68,12 | 68,74 | 0,73% | 142,00 |
| 19.01.2024 | 68,04 | 68,60 | 68,04 | 68,24 | 0,24% | 16,00 |
| 18.01.2024 | 67,38 | 68,12 | 67,38 | 68,08 | 1,13% | 10,00 |
| 17.01.2024 | 67,52 | 68,18 | 66,98 | 67,32 | -0,50% | 1,00 |
| 16.01.2024 | 67,66 | 67,66 | 67,66 | 67,66 | -0,32% | - |
| 15.01.2024 | 67,24 | 67,88 | 67,24 | 67,88 | 0,06% | 10,00 |
| 12.01.2024 | 68,12 | 68,94 | 67,84 | 67,84 | -1,82% | 30,00 |
| 11.01.2024 | 69,10 | 69,10 | 69,10 | 69,10 | -0,66% | - |
| 10.01.2024 | 68,98 | 69,56 | 68,98 | 69,56 | 0,49% | - |