74,970€
0,71%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 74,45 | 75,02 | 73,81 | 74,95 | 0,69% | - |
| 04.11.2024 | 74,59 | 74,59 | 73,58 | 74,44 | 0,64% | - |
| 01.11.2024 | 75,02 | 76,35 | 73,95 | 73,97 | -1,40% | - |
| 31.10.2024 | 76,69 | 77,15 | 74,98 | 75,02 | -2,18% | - |
| 30.10.2024 | 75,94 | 77,97 | 75,78 | 76,69 | -0,18% | - |
| 29.10.2024 | 78,13 | 78,20 | 76,44 | 76,83 | -1,66% | - |
| 28.10.2024 | 77,74 | 78,41 | 77,35 | 78,13 | 0,55% | - |
| 25.10.2024 | 79,08 | 79,67 | 77,63 | 77,70 | -1,75% | - |
| 24.10.2024 | 79,64 | 79,85 | 78,54 | 79,08 | -0,69% | - |
| 23.10.2024 | 79,48 | 80,08 | 78,91 | 79,63 | 0,20% | - |
| 22.10.2024 | 78,25 | 79,69 | 77,68 | 79,47 | 1,59% | - |
| 21.10.2024 | 78,61 | 79,08 | 77,66 | 78,23 | -0,51% | - |
| 18.10.2024 | 78,13 | 78,70 | 77,48 | 78,63 | 0,64% | - |
| 17.10.2024 | 79,06 | 79,73 | 77,50 | 78,13 | -1,16% | - |
| 16.10.2024 | 78,05 | 79,48 | 77,84 | 79,05 | 1,28% | - |
| 15.10.2024 | 77,52 | 78,61 | 77,27 | 78,05 | 0,70% | - |
| 14.10.2024 | 75,80 | 77,69 | 75,80 | 77,51 | 1,31% | - |
| 11.10.2024 | 75,90 | 76,75 | 75,68 | 76,51 | 0,72% | - |
| 10.10.2024 | 77,20 | 77,75 | 75,88 | 75,96 | -1,63% | - |
| 09.10.2024 | 77,32 | 77,80 | 76,80 | 77,22 | -0,18% | - |
| 08.10.2024 | 77,08 | 77,85 | 76,90 | 77,36 | 0,36% | - |
| 07.10.2024 | 78,49 | 78,65 | 76,86 | 77,08 | -2,02% | - |
| 04.10.2024 | 78,57 | 79,12 | 77,96 | 78,67 | 0,17% | - |
| 03.10.2024 | 79,22 | 79,77 | 78,18 | 78,54 | -0,88% | - |
| 02.10.2024 | 79,28 | 79,68 | 78,79 | 79,24 | 0,35% | - |
| 01.10.2024 | 78,21 | 79,49 | 78,08 | 78,96 | 0,97% | - |
| 30.09.2024 | 77,72 | 78,35 | 76,97 | 78,20 | 0,62% | - |
| 27.09.2024 | 77,16 | 78,02 | 77,06 | 77,72 | 0,52% | - |
| 26.09.2024 | 76,99 | 77,57 | 76,21 | 77,32 | 0,44% | - |
| 25.09.2024 | 76,87 | 77,34 | 76,34 | 76,98 | 0,29% | - |
| 24.09.2024 | 77,30 | 77,89 | 76,61 | 76,76 | -0,71% | - |
| 23.09.2024 | 76,33 | 77,52 | 76,33 | 77,31 | 1,20% | - |
| 20.09.2024 | 75,72 | 76,69 | 75,14 | 76,39 | 1,13% | - |
| 19.09.2024 | 77,16 | 77,42 | 75,41 | 75,54 | -1,41% | - |
| 18.09.2024 | 77,46 | 77,65 | 76,03 | 76,62 | -1,01% | - |
| 17.09.2024 | 77,38 | 77,65 | 77,24 | 77,40 | 0,04% | - |
| 16.09.2024 | 77,12 | 77,89 | 76,79 | 77,37 | 0,36% | - |
| 13.09.2024 | 76,35 | 77,17 | 76,22 | 77,09 | 0,81% | - |
| 12.09.2024 | 76,51 | 76,90 | 76,16 | 76,47 | -0,05% | - |
| 11.09.2024 | 76,79 | 77,79 | 75,45 | 76,51 | -0,36% | - |
| 10.09.2024 | 78,03 | 78,83 | 75,64 | 76,79 | -1,42% | - |
| 09.09.2024 | 78,11 | 79,06 | 76,96 | 77,90 | -0,40% | 20,00 |
| 06.09.2024 | 78,89 | 79,57 | 78,14 | 78,21 | -0,76% | - |
| 05.09.2024 | 79,16 | 79,73 | 78,65 | 78,81 | -0,37% | - |
| 04.09.2024 | 79,08 | 80,15 | 78,51 | 79,10 | 0,05% | - |
| 03.09.2024 | 78,59 | 79,69 | 78,22 | 79,06 | 0,60% | 15,00 |
| 02.09.2024 | 78,59 | 78,76 | 78,42 | 78,59 | -0,20% | - |
| 30.08.2024 | 78,09 | 79,18 | 77,58 | 78,75 | 0,99% | - |
| 29.08.2024 | 76,44 | 78,49 | 76,14 | 77,98 | 3,09% | - |
| 28.08.2024 | 75,82 | 76,67 | 75,64 | 75,64 | -0,18% | - |
| 27.08.2024 | 76,53 | 76,61 | 75,76 | 75,78 | -0,88% | - |
| 26.08.2024 | 75,62 | 76,92 | 75,62 | 76,45 | 1,11% | - |
| 23.08.2024 | 75,86 | 76,28 | 75,56 | 75,61 | -0,25% | - |
| 22.08.2024 | 75,50 | 76,07 | 75,36 | 75,80 | 0,34% | - |
| 21.08.2024 | 75,22 | 75,80 | 75,06 | 75,54 | 0,48% | - |
| 20.08.2024 | 75,68 | 75,85 | 75,01 | 75,18 | -0,53% | - |
| 19.08.2024 | 75,62 | 75,86 | 75,20 | 75,58 | -0,11% | - |
| 16.08.2024 | 75,80 | 75,97 | 75,41 | 75,66 | -0,13% | - |
| 15.08.2024 | 75,50 | 76,66 | 74,87 | 75,76 | 0,16% | - |
| 14.08.2024 | 75,42 | 75,97 | 74,85 | 75,64 | 0,32% | - |
| 13.08.2024 | 75,46 | 75,71 | 74,96 | 75,40 | 0,04% | - |
| 12.08.2024 | 75,10 | 75,41 | 74,59 | 75,37 | 0,39% | - |
| 09.08.2024 | 74,87 | 75,15 | 73,70 | 75,08 | 0,28% | - |
| 08.08.2024 | 74,75 | 75,81 | 74,19 | 74,87 | 0,16% | - |
| 07.08.2024 | 74,71 | 75,65 | 74,51 | 74,75 | 0,23% | - |
| 06.08.2024 | 73,56 | 75,58 | 73,51 | 74,58 | 1,33% | - |
| 05.08.2024 | 75,40 | 75,50 | 72,68 | 73,60 | -2,36% | - |
| 02.08.2024 | 75,64 | 76,26 | 73,71 | 75,38 | -0,21% | - |
| 01.08.2024 | 74,10 | 75,89 | 73,83 | 75,54 | 2,01% | - |
| 31.07.2024 | 73,40 | 74,55 | 72,93 | 74,05 | 0,78% | - |
| 30.07.2024 | 71,36 | 73,57 | 71,36 | 73,48 | 1,73% | - |
| 29.07.2024 | 72,33 | 72,98 | 71,86 | 72,23 | -0,11% | - |
| 26.07.2024 | 70,39 | 73,21 | 70,34 | 72,31 | 1,59% | - |
| 25.07.2024 | 70,15 | 71,57 | 69,82 | 71,18 | 1,38% | - |
| 24.07.2024 | 69,22 | 70,51 | 68,85 | 70,21 | 1,46% | - |
| 23.07.2024 | 69,06 | 69,51 | 68,91 | 69,20 | 0,17% | - |
| 22.07.2024 | 68,87 | 69,22 | 68,54 | 69,08 | 0,33% | - |
| 19.07.2024 | 68,93 | 69,39 | 67,72 | 68,85 | -0,06% | - |
| 18.07.2024 | 68,93 | 70,07 | 68,71 | 68,89 | -0,14% | - |
| 17.07.2024 | 67,84 | 69,60 | 67,26 | 68,99 | 1,67% | - |
| 16.07.2024 | 67,06 | 68,11 | 66,91 | 67,86 | 1,30% | - |
| 15.07.2024 | 68,53 | 69,15 | 66,89 | 66,99 | -2,36% | - |
| 12.07.2024 | 68,35 | 69,18 | 68,17 | 68,61 | 0,35% | - |
| 11.07.2024 | 66,65 | 68,44 | 66,59 | 68,37 | 2,57% | - |
| 10.07.2024 | 66,15 | 66,92 | 65,68 | 66,66 | 0,74% | - |
| 09.07.2024 | 66,13 | 66,61 | 65,92 | 66,17 | 0,06% | - |
| 08.07.2024 | 66,73 | 66,73 | 65,77 | 66,13 | -1,22% | - |
| 05.07.2024 | 66,43 | 67,16 | 66,25 | 66,95 | 0,78% | - |
| 04.07.2024 | 66,59 | 66,68 | 66,40 | 66,43 | -0,24% | - |
| 03.07.2024 | 66,67 | 67,18 | 66,43 | 66,59 | -0,18% | - |
| 02.07.2024 | 66,29 | 67,40 | 65,92 | 66,71 | 0,66% | - |
| 01.07.2024 | 66,99 | 67,22 | 66,13 | 66,27 | -0,99% | - |
| 28.06.2024 | 67,30 | 67,74 | 66,47 | 66,93 | -0,46% | - |
| 27.06.2024 | 67,28 | 67,31 | 66,77 | 67,24 | -0,21% | - |
| 26.06.2024 | 67,38 | 67,43 | 66,43 | 67,38 | 0,00% | - |
| 25.06.2024 | 67,78 | 67,94 | 66,81 | 67,38 | -0,53% | - |
| 24.06.2024 | 67,02 | 67,98 | 66,52 | 67,74 | 1,18% | - |
| 21.06.2024 | 67,18 | 68,01 | 66,86 | 66,95 | -0,34% | - |
| 20.06.2024 | 66,39 | 67,31 | 66,39 | 67,18 | 1,19% | - |
| 19.06.2024 | 66,57 | 66,77 | 66,37 | 66,39 | -0,27% | - |