49,865€
1,62%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 49,35 | 50,42 | 49,35 | 49,63 | 1,14% | 5.263,00 |
| 11.12.2025 | 49,12 | 49,98 | 48,94 | 49,07 | -0,41% | - |
| 10.12.2025 | 49,02 | 49,76 | 48,47 | 49,27 | 0,92% | - |
| 09.12.2025 | 48,41 | 48,92 | 47,88 | 48,82 | 1,23% | 100,00 |
| 08.12.2025 | 49,89 | 50,59 | 48,16 | 48,23 | -3,40% | - |
| 05.12.2025 | 49,40 | 50,07 | 49,35 | 49,92 | 1,34% | - |
| 04.12.2025 | 49,33 | 49,97 | 48,99 | 49,26 | -0,02% | 20,00 |
| 03.12.2025 | 49,15 | 49,62 | 48,62 | 49,27 | -0,11% | 16,00 |
| 02.12.2025 | 50,09 | 50,81 | 49,27 | 49,33 | -1,45% | - |
| 01.12.2025 | 50,78 | 50,90 | 49,86 | 50,05 | -1,36% | 96,00 |
| 28.11.2025 | 51,08 | 51,60 | 50,72 | 50,74 | -0,45% | 200,00 |
| 27.11.2025 | 50,97 | 50,99 | 50,96 | 50,97 | -0,74% | - |
| 26.11.2025 | 50,57 | 51,58 | 50,55 | 51,35 | 1,18% | - |
| 25.11.2025 | 51,38 | 51,67 | 50,70 | 50,75 | -0,96% | 26,00 |
| 24.11.2025 | 50,86 | 51,35 | 50,34 | 51,24 | 0,43% | 91,00 |
| 21.11.2025 | 50,38 | 51,91 | 50,32 | 51,02 | 0,75% | 68,00 |
| 20.11.2025 | 49,85 | 51,80 | 49,85 | 50,64 | 1,28% | 5.380,00 |
| 19.11.2025 | 50,38 | 51,12 | 49,61 | 50,00 | -0,54% | 1.281,00 |
| 18.11.2025 | 49,83 | 50,91 | 48,99 | 50,27 | 0,96% | - |
| 17.11.2025 | 50,51 | 50,77 | 49,21 | 49,79 | -1,79% | 2.516,00 |
| 14.11.2025 | 50,74 | 51,01 | 50,40 | 50,70 | -0,02% | 21,00 |
| 13.11.2025 | 50,80 | 51,11 | 50,23 | 50,71 | -0,35% | - |
| 12.11.2025 | 50,02 | 50,90 | 49,66 | 50,89 | 1,67% | 30,00 |
| 11.11.2025 | 49,80 | 50,25 | 49,52 | 50,06 | 1,00% | - |
| 10.11.2025 | 49,44 | 50,07 | 49,14 | 49,56 | 0,81% | 82,00 |
| 07.11.2025 | 48,99 | 49,30 | 48,55 | 49,16 | -0,10% | 55,00 |
| 06.11.2025 | 49,27 | 50,36 | 48,84 | 49,21 | -0,44% | 80,00 |
| 05.11.2025 | 48,51 | 49,82 | 48,44 | 49,43 | 2,01% | 75,00 |
| 04.11.2025 | 47,27 | 48,58 | 46,78 | 48,45 | 2,55% | - |
| 03.11.2025 | 48,19 | 48,82 | 46,50 | 47,25 | -1,83% | 884,00 |
| 31.10.2025 | 48,13 | 48,23 | 47,37 | 48,13 | 0,27% | 85,00 |
| 30.10.2025 | 47,61 | 48,27 | 47,37 | 48,00 | 0,72% | 3.819,00 |
| 29.10.2025 | 48,55 | 49,41 | 46,72 | 47,65 | -2,14% | 90,00 |
| 28.10.2025 | 48,86 | 49,32 | 47,85 | 48,69 | -0,57% | 17,00 |
| 27.10.2025 | 49,74 | 50,08 | 48,59 | 48,97 | -1,09% | 224,00 |
| 24.10.2025 | 49,39 | 49,93 | 49,25 | 49,51 | 0,73% | 3.777,00 |
| 23.10.2025 | 50,04 | 50,69 | 49,13 | 49,15 | -2,21% | 121,00 |
| 22.10.2025 | 50,43 | 50,78 | 49,72 | 50,26 | 0,16% | 1.050,00 |
| 21.10.2025 | 49,67 | 50,61 | 49,25 | 50,18 | 1,30% | 906,00 |
| 20.10.2025 | 48,60 | 49,61 | 48,60 | 49,54 | 1,63% | 215,00 |
| 17.10.2025 | 48,53 | 48,91 | 47,73 | 48,74 | 0,53% | 4,00 |
| 16.10.2025 | 48,55 | 49,79 | 48,35 | 48,49 | -0,29% | 7.431,00 |
| 15.10.2025 | 48,20 | 49,27 | 48,14 | 48,63 | 1,09% | - |
| 14.10.2025 | 46,05 | 48,44 | 45,97 | 48,10 | 3,93% | 15,00 |
| 13.10.2025 | 45,02 | 46,56 | 44,99 | 46,28 | 2,71% | - |
| 10.10.2025 | 45,90 | 46,35 | 45,05 | 45,06 | -1,96% | - |
| 09.10.2025 | 45,90 | 46,44 | 45,21 | 45,96 | 0,28% | 161,00 |
| 08.10.2025 | 46,25 | 46,64 | 45,26 | 45,83 | -0,24% | 30,00 |
| 07.10.2025 | 46,24 | 46,86 | 45,07 | 45,94 | -1,92% | 15,00 |
| 06.10.2025 | 47,39 | 48,28 | 46,21 | 46,84 | -0,65% | 42,00 |
| 03.10.2025 | 46,44 | 47,47 | 46,33 | 47,15 | 1,57% | 55,00 |
| 02.10.2025 | 47,89 | 48,31 | 45,69 | 46,42 | -3,47% | 174,00 |
| 01.10.2025 | 47,13 | 48,13 | 46,61 | 48,09 | 2,29% | - |
| 30.09.2025 | 47,13 | 47,51 | 46,64 | 47,01 | -0,18% | - |
| 29.09.2025 | 47,03 | 47,85 | 46,55 | 47,10 | 0,62% | - |
| 26.09.2025 | 46,45 | 46,92 | 46,31 | 46,81 | 1,09% | 150,00 |
| 25.09.2025 | 46,96 | 47,26 | 46,23 | 46,30 | -1,35% | 261,00 |
| 24.09.2025 | 46,93 | 47,56 | 46,59 | 46,94 | 0,42% | - |
| 23.09.2025 | 46,10 | 47,53 | 45,97 | 46,74 | 1,54% | - |
| 22.09.2025 | 47,68 | 48,17 | 45,67 | 46,03 | -3,00% | 12,00 |
| 19.09.2025 | 47,09 | 48,03 | 47,00 | 47,46 | 0,85% | 85,00 |
| 18.09.2025 | 47,23 | 47,81 | 46,59 | 47,06 | -0,11% | - |
| 17.09.2025 | 46,49 | 47,75 | 46,49 | 47,11 | 1,63% | - |
| 16.09.2025 | 47,47 | 47,96 | 46,28 | 46,35 | -2,39% | - |
| 15.09.2025 | 47,90 | 48,45 | 47,39 | 47,49 | -0,94% | 15,00 |
| 12.09.2025 | 47,52 | 48,44 | 47,52 | 47,94 | 0,71% | 147,00 |
| 11.09.2025 | 47,52 | 48,81 | 47,03 | 47,60 | -0,40% | - |
| 10.09.2025 | 46,73 | 47,99 | 45,70 | 47,79 | 1,71% | - |
| 09.09.2025 | 45,32 | 46,98 | 45,00 | 46,98 | 3,51% | - |
| 08.09.2025 | 46,35 | 46,87 | 45,36 | 45,39 | -2,38% | 1,00 |
| 05.09.2025 | 47,01 | 47,15 | 46,07 | 46,49 | -0,87% | - |
| 04.09.2025 | 47,70 | 47,92 | 46,07 | 46,90 | -1,24% | - |
| 03.09.2025 | 47,90 | 48,44 | 47,18 | 47,49 | -0,87% | - |
| 02.09.2025 | 48,03 | 48,66 | 47,18 | 47,91 | -0,46% | - |
| 01.09.2025 | 47,92 | 48,16 | 47,86 | 48,13 | 0,25% | 200,00 |
| 29.08.2025 | 47,01 | 49,15 | 46,75 | 48,01 | 2,49% | 15,00 |
| 28.08.2025 | 47,73 | 47,94 | 46,69 | 46,84 | -1,71% | - |
| 27.08.2025 | 47,25 | 47,90 | 46,91 | 47,66 | 0,97% | - |
| 26.08.2025 | 47,23 | 47,61 | 46,50 | 47,20 | 0,46% | - |
| 25.08.2025 | 47,41 | 48,14 | 46,76 | 46,98 | -0,87% | 100,00 |
| 22.08.2025 | 46,47 | 47,55 | 46,41 | 47,39 | 2,13% | - |
| 21.08.2025 | 48,12 | 49,20 | 45,97 | 46,40 | -3,31% | 71,00 |
| 20.08.2025 | 48,70 | 49,11 | 47,90 | 47,99 | -0,80% | 140,00 |
| 19.08.2025 | 47,64 | 48,87 | 47,56 | 48,38 | 1,42% | 32,00 |
| 18.08.2025 | 47,45 | 48,36 | 47,41 | 47,70 | 0,57% | 22,00 |
| 15.08.2025 | 48,10 | 48,98 | 47,38 | 47,43 | -1,52% | - |
| 14.08.2025 | 48,10 | 48,34 | 47,42 | 48,16 | 0,17% | - |
| 13.08.2025 | 47,95 | 48,16 | 47,48 | 48,08 | 0,26% | - |
| 12.08.2025 | 47,56 | 48,11 | 47,08 | 47,96 | 0,68% | 440,00 |
| 11.08.2025 | 46,23 | 47,78 | 46,22 | 47,63 | 3,12% | - |
| 08.08.2025 | 47,10 | 47,31 | 45,17 | 46,19 | -2,02% | - |
| 07.08.2025 | 47,09 | 47,65 | 46,02 | 47,14 | 0,21% | 26,00 |
| 06.08.2025 | 47,82 | 48,02 | 47,02 | 47,04 | -1,60% | - |
| 05.08.2025 | 47,73 | 48,46 | 47,12 | 47,81 | 0,34% | 150,00 |
| 04.08.2025 | 45,97 | 47,69 | 45,50 | 47,65 | 3,89% | 110,00 |
| 01.08.2025 | 45,68 | 46,60 | 44,47 | 45,86 | 0,28% | - |
| 31.07.2025 | 45,51 | 46,81 | 44,71 | 45,73 | 0,89% | - |
| 30.07.2025 | 45,20 | 46,25 | 44,99 | 45,33 | -0,20% | 115,00 |
| 29.07.2025 | 45,23 | 45,91 | 45,01 | 45,42 | 0,54% | 25,00 |
| 28.07.2025 | 45,40 | 45,85 | 44,39 | 45,17 | 0,14% | 2,00 |