48,113€
-0,60%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 48,64 | 48,68 | 47,83 | 48,11 | -0,60% | 491,00 |
| 17.09.2026 | 48,06 | 49,10 | 47,60 | 48,40 | 1,08% | 661,00 |
| 16.09.2026 | 47,30 | 48,15 | 47,19 | 47,89 | 1,13% | 1.846,00 |
| 15.09.2026 | 48,72 | 49,16 | 47,23 | 47,35 | -2,71% | 1.300,00 |
| 14.09.2026 | 48,67 | 49,94 | 48,44 | 48,67 | 0,74% | 2.661,00 |
| 11.09.2026 | 49,19 | 49,62 | 48,05 | 48,32 | -1,09% | 838,00 |
| 10.09.2026 | 49,70 | 50,53 | 48,54 | 48,85 | -1,13% | 1.152,00 |
| 09.09.2026 | 50,88 | 51,45 | 49,35 | 49,41 | -3,21% | 9.670,00 |
| 08.09.2026 | 48,75 | 51,40 | 48,66 | 51,05 | 2,25% | 1.348,00 |
| 07.09.2026 | 48,69 | 49,92 | 48,67 | 49,92 | 2,24% | 1.014,00 |
| 04.09.2026 | 48,57 | 48,94 | 47,81 | 48,83 | 0,87% | 1.233,00 |
| 03.09.2026 | 47,77 | 48,83 | 47,27 | 48,41 | 1,67% | 3.492,00 |
| 02.09.2026 | 50,56 | 51,37 | 46,38 | 47,61 | -5,86% | 4.854,00 |
| 01.09.2026 | 47,06 | 51,55 | 45,28 | 50,58 | 8,22% | 8.098,00 |
| 31.08.2026 | 60,15 | 60,28 | 45,73 | 46,73 | -22,83% | 10.723,00 |
| 28.08.2026 | 63,29 | 64,70 | 59,54 | 60,56 | -4,25% | 5.385,00 |
| 27.08.2026 | 64,05 | 64,19 | 62,36 | 63,25 | -1,09% | 651,00 |
| 26.08.2026 | 63,81 | 64,40 | 62,43 | 63,95 | -0,09% | 737,00 |
| 25.08.2026 | 63,65 | 64,27 | 62,96 | 64,01 | 0,88% | 700,00 |
| 24.08.2026 | 61,59 | 63,51 | 61,21 | 63,45 | 3,38% | 764,00 |
| 21.08.2026 | 63,70 | 64,37 | 60,89 | 61,37 | -4,00% | 1.735,00 |
| 20.08.2026 | 63,69 | 65,01 | 63,67 | 63,93 | 1,71% | 315,00 |
| 19.08.2026 | 63,52 | 64,42 | 62,48 | 62,85 | 6,70% | 406,00 |
| 05.05.2026 | 59,33 | 59,71 | 58,70 | 58,91 | -0,16% | 150,00 |
| 04.05.2026 | 59,60 | 60,05 | 58,39 | 59,00 | -0,37% | 1.079,00 |
| 30.04.2026 | 58,00 | 59,70 | 57,81 | 59,22 | 1,81% | 688,00 |
| 29.04.2026 | 58,73 | 58,78 | 57,02 | 58,17 | 0,02% | 178,00 |
| 28.04.2026 | 58,79 | 59,25 | 57,94 | 58,16 | -0,55% | 1.020,00 |
| 27.04.2026 | 58,85 | 59,38 | 58,12 | 58,48 | -0,46% | 1.095,00 |
| 24.04.2026 | 60,07 | 60,27 | 58,74 | 58,75 | -2,41% | 380,00 |
| 23.04.2026 | 58,75 | 60,67 | 58,75 | 60,20 | 1,54% | 1.332,00 |
| 22.04.2026 | 59,83 | 60,96 | 59,18 | 59,29 | -0,30% | - |
| 21.04.2026 | 60,22 | 60,47 | 59,33 | 59,47 | -0,77% | 724,00 |
| 20.04.2026 | 60,05 | 60,74 | 59,33 | 59,93 | -0,43% | 85,00 |
| 17.04.2026 | 60,87 | 61,04 | 59,20 | 60,19 | -0,95% | 525,00 |
| 16.04.2026 | 60,57 | 61,20 | 60,01 | 60,77 | 0,48% | 112,00 |
| 15.04.2026 | 61,43 | 61,65 | 60,12 | 60,48 | -1,46% | 557,00 |
| 14.04.2026 | 61,42 | 61,61 | 60,37 | 61,37 | -0,32% | 198,00 |
| 13.04.2026 | 64,31 | 64,79 | 60,91 | 61,57 | -4,63% | 1.575,00 |
| 10.04.2026 | 64,98 | 65,15 | 64,42 | 64,56 | -0,39% | 858,00 |
| 09.04.2026 | 63,57 | 65,22 | 63,12 | 64,81 | 1,76% | 1.007,00 |
| 08.04.2026 | 62,61 | 63,79 | 62,07 | 63,69 | 1,88% | 180,00 |
| 07.04.2026 | 63,47 | 63,48 | 62,00 | 62,52 | -1,88% | 779,00 |
| 02.04.2026 | 63,09 | 64,27 | 63,06 | 63,71 | 0,31% | 952,00 |
| 01.04.2026 | 63,40 | 63,76 | 62,70 | 63,52 | 0,28% | 632,00 |
| 31.03.2026 | 63,08 | 63,46 | 62,18 | 63,34 | 1,00% | 287,00 |
| 30.03.2026 | 60,91 | 63,43 | 60,85 | 62,72 | 2,91% | 599,00 |
| 27.03.2026 | 61,55 | 61,96 | 60,78 | 60,94 | -0,81% | 443,00 |
| 26.03.2026 | 61,44 | 62,11 | 61,21 | 61,44 | -0,24% | 2.080,00 |
| 25.03.2026 | 61,75 | 62,27 | 61,44 | 61,59 | 0,29% | - |
| 24.03.2026 | 60,69 | 62,03 | 60,54 | 61,41 | 0,89% | 931,00 |
| 23.03.2026 | 60,18 | 61,45 | 59,84 | 60,87 | 0,50% | 549,00 |
| 20.03.2026 | 62,08 | 62,68 | 59,67 | 60,56 | -2,44% | 812,00 |
| 19.03.2026 | 63,43 | 63,53 | 61,69 | 62,08 | -2,02% | 573,00 |
| 18.03.2026 | 63,31 | 63,58 | 62,60 | 63,36 | 0,51% | 618,00 |
| 17.03.2026 | 63,17 | 64,01 | 62,91 | 63,04 | -0,58% | 896,00 |
| 16.03.2026 | 62,99 | 63,46 | 62,36 | 63,41 | 0,92% | 301,00 |
| 13.03.2026 | 61,80 | 63,29 | 61,60 | 62,83 | 1,95% | 988,00 |
| 12.03.2026 | 61,61 | 62,45 | 61,24 | 61,63 | -0,27% | 28,00 |
| 11.03.2026 | 61,09 | 62,37 | 61,02 | 61,79 | 0,95% | 510,00 |
| 10.03.2026 | 60,75 | 61,93 | 60,22 | 61,21 | 0,73% | 2.145,00 |
| 09.03.2026 | 61,37 | 62,05 | 59,47 | 60,77 | -1,62% | 2.429,00 |
| 06.03.2026 | 61,36 | 62,42 | 60,74 | 61,77 | 0,69% | 900,00 |
| 05.03.2026 | 63,63 | 63,75 | 60,75 | 61,34 | -3,55% | 844,00 |
| 04.03.2026 | 63,56 | 64,10 | 63,17 | 63,60 | -0,01% | 84,00 |
| 03.03.2026 | 63,65 | 64,04 | 62,14 | 63,61 | -0,06% | 1.477,00 |
| 02.03.2026 | 63,57 | 64,24 | 62,91 | 63,65 | 0,66% | 501,00 |
| 27.02.2026 | 63,02 | 63,77 | 62,22 | 63,23 | 0,32% | 352,00 |
| 26.02.2026 | 63,71 | 63,88 | 62,78 | 63,03 | -1,04% | 693,00 |
| 25.02.2026 | 63,71 | 64,23 | 62,40 | 63,69 | -0,31% | 706,00 |
| 24.02.2026 | 63,39 | 64,04 | 62,95 | 63,89 | 0,80% | 1.158,00 |
| 23.02.2026 | 62,35 | 63,45 | 62,05 | 63,38 | 1,24% | 1.436,00 |
| 20.02.2026 | 62,04 | 62,76 | 61,36 | 62,61 | 1,47% | 1.107,00 |
| 19.02.2026 | 59,64 | 62,16 | 59,32 | 61,70 | 3,11% | 1.210,00 |
| 18.02.2026 | 60,31 | 60,75 | 59,09 | 59,84 | -0,74% | 912,00 |
| 17.02.2026 | 60,33 | 61,39 | 59,92 | 60,28 | -0,26% | 3.698,00 |
| 16.02.2026 | 60,23 | 60,53 | 60,23 | 60,44 | 0,30% | 737,00 |
| 13.02.2026 | 58,12 | 60,33 | 57,22 | 60,26 | 3,59% | 12.369,00 |
| 12.02.2026 | 56,77 | 58,63 | 56,50 | 58,17 | 2,96% | 1.325,00 |
| 11.02.2026 | 55,03 | 56,61 | 54,64 | 56,50 | 2,71% | 1.278,00 |
| 10.02.2026 | 53,59 | 55,31 | 53,33 | 55,01 | 2,78% | 5.411,00 |
| 09.02.2026 | 54,35 | 54,44 | 53,01 | 53,52 | -1,20% | 544,00 |
| 06.02.2026 | 54,11 | 54,72 | 53,48 | 54,17 | -0,04% | 1.187,00 |
| 05.02.2026 | 53,79 | 54,24 | 53,24 | 54,19 | 0,72% | 192,00 |
| 04.02.2026 | 51,96 | 54,22 | 51,63 | 53,80 | 3,48% | 1.251,00 |
| 03.02.2026 | 51,57 | 52,44 | 51,12 | 51,99 | 0,87% | 1.147,00 |
| 02.02.2026 | 52,36 | 53,07 | 51,34 | 51,54 | -1,94% | 1.605,00 |
| 30.01.2026 | 51,95 | 52,57 | 51,50 | 52,56 | 1,17% | 438,00 |
| 29.01.2026 | 51,95 | 52,68 | 51,57 | 51,95 | -0,27% | 2.456,00 |
| 28.01.2026 | 52,15 | 52,77 | 51,85 | 52,09 | 0,27% | 600,00 |
| 27.01.2026 | 51,88 | 52,34 | 51,47 | 51,95 | 0,10% | 344,00 |
| 26.01.2026 | 51,28 | 52,35 | 51,20 | 51,90 | 1,07% | 898,00 |
| 23.01.2026 | 52,08 | 52,11 | 51,15 | 51,35 | -0,64% | - |
| 22.01.2026 | 51,86 | 52,47 | 51,31 | 51,68 | 0,08% | 1.767,00 |
| 21.01.2026 | 51,37 | 51,86 | 50,90 | 51,64 | 1,06% | 380,00 |
| 20.01.2026 | 53,18 | 53,19 | 51,04 | 51,10 | -4,24% | 1.175,00 |
| 19.01.2026 | 53,24 | 53,48 | 53,08 | 53,36 | -0,82% | 1.130,00 |
| 16.01.2026 | 52,97 | 54,01 | 52,70 | 53,80 | 1,51% | 96,00 |
| 15.01.2026 | 52,96 | 53,47 | 52,74 | 53,00 | 0,15% | 1.040,00 |
| 14.01.2026 | 52,10 | 53,39 | 51,75 | 52,92 | 1,53% | 1.013,00 |