58,360€
-2,28%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 60,02 | 60,10 | 58,05 | 58,35 | -2,29% | - |
| 21.01.2025 | 61,63 | 61,79 | 58,94 | 59,72 | -3,08% | - |
| 20.01.2025 | 61,50 | 61,76 | 60,82 | 61,62 | 0,98% | - |
| 17.01.2025 | 59,36 | 62,16 | 59,01 | 61,02 | 2,88% | - |
| 16.01.2025 | 59,78 | 60,55 | 58,03 | 59,31 | -0,37% | 15,00 |
| 15.01.2025 | 56,96 | 61,86 | 56,50 | 59,53 | 4,81% | 150,00 |
| 14.01.2025 | 55,83 | 57,81 | 54,85 | 56,80 | 1,50% | 41,00 |
| 13.01.2025 | 63,54 | 63,85 | 54,29 | 55,96 | -11,86% | 50,00 |
| 10.01.2025 | 68,72 | 68,90 | 62,63 | 63,49 | -7,61% | 101,00 |
| 09.01.2025 | 67,27 | 69,20 | 67,27 | 68,72 | 2,08% | 617,00 |
| 08.01.2025 | 74,84 | 75,21 | 64,70 | 67,32 | -9,96% | 100,00 |
| 07.01.2025 | 74,57 | 75,53 | 74,37 | 74,77 | -0,89% | - |
| 06.01.2025 | 77,51 | 77,97 | 75,40 | 75,44 | -2,48% | - |
| 03.01.2025 | 78,34 | 78,72 | 77,08 | 77,36 | -0,72% | - |
| 02.01.2025 | 76,32 | 78,52 | 76,32 | 77,92 | 2,89% | 15,00 |
| 30.12.2024 | 76,54 | 76,64 | 75,66 | 75,73 | -1,20% | - |
| 27.12.2024 | 76,61 | 77,59 | 75,94 | 76,65 | 0,10% | - |
| 23.12.2024 | 76,29 | 76,61 | 75,55 | 76,57 | 0,37% | - |
| 20.12.2024 | 75,21 | 76,31 | 74,43 | 76,29 | 1,41% | - |
| 19.12.2024 | 75,61 | 76,58 | 74,59 | 75,23 | -0,44% | - |
| 18.12.2024 | 76,71 | 77,11 | 75,42 | 75,56 | -1,50% | - |
| 17.12.2024 | 77,46 | 77,63 | 76,33 | 76,71 | -0,97% | - |
| 16.12.2024 | 78,64 | 78,81 | 76,82 | 77,46 | -0,68% | - |
| 13.12.2024 | 78,34 | 78,56 | 77,54 | 77,99 | -0,45% | 7,00 |
| 12.12.2024 | 77,82 | 78,54 | 77,26 | 78,34 | 0,68% | - |
| 11.12.2024 | 78,62 | 79,12 | 77,61 | 77,81 | -1,03% | - |
| 10.12.2024 | 78,68 | 79,64 | 77,08 | 78,62 | -0,13% | - |
| 09.12.2024 | 79,53 | 79,84 | 78,68 | 78,72 | -0,91% | - |
| 06.12.2024 | 79,99 | 81,20 | 78,88 | 79,44 | -0,69% | - |
| 05.12.2024 | 80,07 | 81,29 | 79,33 | 79,99 | 0,21% | - |
| 04.12.2024 | 80,63 | 81,47 | 79,32 | 79,82 | -0,98% | - |
| 03.12.2024 | 82,32 | 82,68 | 80,56 | 80,61 | -2,08% | - |
| 02.12.2024 | 83,45 | 84,28 | 81,51 | 82,32 | -1,54% | - |
| 29.11.2024 | 83,94 | 84,23 | 80,81 | 83,61 | -0,39% | - |
| 28.11.2024 | 83,62 | 84,00 | 83,62 | 83,94 | 0,39% | - |
| 27.11.2024 | 83,66 | 83,92 | 83,05 | 83,61 | -0,27% | 9,00 |
| 26.11.2024 | 83,22 | 83,95 | 82,97 | 83,84 | 0,53% | - |
| 25.11.2024 | 83,02 | 83,49 | 82,24 | 83,40 | 0,51% | - |
| 22.11.2024 | 83,16 | 84,58 | 81,21 | 82,98 | -0,11% | - |
| 21.11.2024 | 81,75 | 83,09 | 81,51 | 83,07 | 1,65% | - |
| 20.11.2024 | 80,84 | 81,99 | 80,33 | 81,72 | 1,11% | - |
| 19.11.2024 | 79,33 | 80,92 | 78,49 | 80,82 | 1,85% | - |
| 18.11.2024 | 79,41 | 79,56 | 78,53 | 79,35 | 0,05% | - |
| 15.11.2024 | 78,01 | 79,89 | 77,28 | 79,31 | 1,56% | - |
| 14.11.2024 | 77,79 | 78,64 | 77,26 | 78,09 | 0,36% | - |
| 13.11.2024 | 77,91 | 78,49 | 77,14 | 77,81 | -0,14% | - |
| 12.11.2024 | 78,44 | 79,04 | 77,81 | 77,92 | -0,79% | 2,00 |
| 11.11.2024 | 77,54 | 78,93 | 77,54 | 78,54 | 1,32% | - |
| 08.11.2024 | 75,21 | 77,95 | 75,21 | 77,52 | 3,10% | - |
| 07.11.2024 | 75,75 | 76,01 | 74,29 | 75,19 | -0,74% | 10,00 |
| 06.11.2024 | 76,79 | 78,62 | 74,84 | 75,75 | 1,08% | 100,00 |
| 05.11.2024 | 74,45 | 75,02 | 73,81 | 74,94 | 0,67% | - |
| 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% | - |