WKN: | 936853 |
ISIN: | US28176E1082 |
Land: | USA |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Medizintechnik |
Weshalb die Edwards Lifesciences-Aktie
ein AAA-Rating hat,
erfahren Sie im Performance-Check
vom 17. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
16.07.2025 |
65,66 65,66 |
65,66 65,66 |
65,66 | 65,66 |
0 -1,60% |
-1,60% |
15.07.2025 |
66,73 66,73 |
66,73 66,73 |
66,73 | 66,73 |
0 0,89% |
0,89% |
14.07.2025 |
66,14 66,14 |
66,14 66,14 |
66,14 | 66,14 |
0 -1,49% |
-1,49% |
11.07.2025 |
67,14 67,14 |
67,14 67,14 |
67,14 | 67,14 |
0 2,87% |
2,87% |
10.07.2025 |
65,27 65,27 |
65,27 65,27 |
65,27 | 65,27 |
0 0,73% |
0,73% |
09.07.2025 |
64,80 64,80 |
64,80 64,80 |
64,80 | 64,80 |
0 -0,31% |
-0,31% |
08.07.2025 |
65,00 65,00 |
65,00 65,00 |
65,00 | 65,00 |
0 0,22% |
0,22% |
07.07.2025 |
64,86 64,86 |
64,86 64,86 |
64,86 | 64,86 |
0 0,09% |
0,09% |
04.07.2025 |
64,80 64,80 |
64,80 64,80 |
64,80 | 64,80 |
0 -0,34% |
-0,34% |
03.07.2025 |
65,02 65,02 |
65,02 65,02 |
65,02 | 65,02 |
0 -0,37% |
-0,37% |
02.07.2025 |
65,26 65,26 |
65,26 65,26 |
65,26 | 65,26 |
0 -1,15% |
-1,15% |
01.07.2025 |
66,02 66,02 |
66,02 66,02 |
66,02 | 66,02 |
0 -2,12% |
-2,12% |
30.06.2025 |
67,45 67,45 |
67,45 67,45 |
67,45 | 67,45 |
67 2,48% |
2,48% |
27.06.2025 |
65,82 65,82 |
65,82 65,82 |
65,82 | 65,82 |
0 0,72% |
0,72% |
26.06.2025 |
65,69 65,35 |
65,69 65,35 |
65,35 | 65,35 |
980 0,46% |
0,46% |
25.06.2025 |
65,05 65,05 |
65,05 65,05 |
65,05 | 65,05 |
0 0,03% |
0,03% |
24.06.2025 |
65,03 65,03 |
65,03 65,03 |
65,03 | 65,03 |
0 2,10% |
2,10% |
23.06.2025 |
63,69 63,69 |
63,69 63,69 |
63,69 | 63,69 |
0 0,25% |
0,25% |
20.06.2025 |
63,53 63,53 |
63,53 63,53 |
63,53 | 63,53 |
0 -0,56% |
-0,56% |
19.06.2025 |
64,06 63,89 |
64,06 63,89 |
63,89 | 63,89 |
128 0,76% |
0,76% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
72,02 70,23 |
72,02 65,30 |
65,30 | 70,23 | -2,49% |
Februar |
70,23 68,36 |
73,05 67,80 |
67,80 | 68,36 | -2,66% |
März |
68,36 64,96 |
67,77 62,16 |
62,16 | 64,96 | -4,97% |
April |
64,96 66,77 |
66,77 59,69 |
59,69 | 66,77 | 2,79% |
Mai |
66,77 68,39 |
68,90 65,01 |
65,01 | 68,39 | 2,43% |
Juni |
68,39 66,70 |
68,24 63,66 |
63,66 | 66,70 | -2,47% |
Juli |
66,70 65,66 |
66,92 64,82 |
64,82 | 65,66 | -1,56% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
72,02 65,66 |
73,05 59,69 |
59,69 | 65,66 | -8,83% |
2024 |
69,00 72,02 |
88,92 55,85 |
55,85 | 72,02 | 4,38% |
2023 |
70,10 69,00 |
86,28 57,10 |
57,10 | 69,00 | -1,57% |
2022 |
115,55 70,10 |
119,10 68,25 |
68,25 | 70,10 | -39,33% |
2021 |
73,50 115,55 |
116,00 66,25 |
66,25 | 115,55 | 57,21% |
2020 |
70,17 73,50 |
74,36 51,68 |
51,68 | 73,50 | 4,75% |
2019 |
43,37 70,17 |
74,78 41,66 |
41,66 | 70,17 | 61,80% |
2018 |
31,60 43,37 |
49,50 31,00 |
31,00 | 43,37 | 37,24% |
2017 |
29,57 31,60 |
35,69 27,54 |
27,54 | 31,60 | 6,87% |
2016 |
24,38 29,57 |
36,36 22,30 |
22,30 | 29,57 | 21,27% |
2015 |
17,66 24,38 |
26,02 17,66 |
17,66 | 24,38 | 38,10% |
2014 |
7,97 17,66 |
18,25 7,55 |
7,55 | 17,66 | 121,61% |
2013 |
11,40 7,97 |
11,95 7,41 |
7,41 | 7,97 | -30,11% |
2012 |
9,13 11,40 |
14,39 8,59 |
8,59 | 11,40 | 24,89% |
2011 |
10,43 9,13 |
11,08 7,29 |
7,29 | 9,13 | -12,51% |
2010 |
5,06 10,43 |
10,82 5,00 |
5,00 | 10,43 | 106,19% |
2009 |
3,12 5,06 |
5,06 3,12 |
3,12 | 5,06 | 62,31% |
2008 |
2,62 3,12 |
3,58 2,30 |
2,30 | 3,12 | 18,80% |
2007 |
3,00 2,62 |
3,31 2,62 |
2,62 | 2,62 | -12,45% |
2006 |
2,92 3,00 |
3,18 2,72 |
2,72 | 3,00 | 2,80% |
2005 |
2,46 2,92 |
3,25 2,46 |
2,46 | 2,92 | 18,61% |
2004 |
1,97 2,46 |
2,58 1,92 |
1,92 | 2,46 | 24,47% |
2003 |
2,02 1,97 |
2,42 1,83 |
1,83 | 1,97 | -2,47% |
2002 |
2,58 2,02 |
2,75 1,62 |
1,62 | 2,02 | -21,61% |
2001 |
1,69 2,58 |
2,58 1,62 |
1,62 | 2,58 | 52,71% |