52,830€
-4,33%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 55,15 | 55,15 | 52,17 | 52,86 | -4,27% | 37,00 |
| 02.04.2025 | 54,39 | 55,53 | 53,91 | 55,22 | 1,40% | - |
| 01.04.2025 | 54,32 | 54,90 | 53,96 | 54,46 | -0,07% | - |
| 31.03.2025 | 53,85 | 54,95 | 53,35 | 54,50 | 1,51% | - |
| 28.03.2025 | 53,13 | 53,98 | 52,90 | 53,69 | 1,09% | 8,00 |
| 27.03.2025 | 53,75 | 53,83 | 52,93 | 53,11 | -1,17% | - |
| 26.03.2025 | 53,25 | 53,97 | 52,84 | 53,74 | 0,94% | 30,00 |
| 25.03.2025 | 54,00 | 54,39 | 52,50 | 53,24 | -1,99% | 18,00 |
| 24.03.2025 | 53,58 | 54,72 | 53,52 | 54,32 | 0,69% | - |
| 21.03.2025 | 54,32 | 54,52 | 53,77 | 53,95 | -0,64% | - |
| 20.03.2025 | 53,86 | 54,72 | 53,68 | 54,30 | 1,17% | - |
| 19.03.2025 | 53,70 | 54,07 | 53,12 | 53,67 | 0,06% | - |
| 18.03.2025 | 53,34 | 54,62 | 53,34 | 53,64 | -0,59% | - |
| 17.03.2025 | 52,24 | 54,82 | 51,13 | 53,96 | 3,13% | - |
| 14.03.2025 | 51,47 | 52,49 | 51,09 | 52,32 | 1,77% | - |
| 13.03.2025 | 50,74 | 51,87 | 50,74 | 51,41 | 0,96% | - |
| 12.03.2025 | 51,19 | 52,09 | 50,30 | 50,92 | -0,45% | - |
| 11.03.2025 | 52,70 | 52,70 | 50,48 | 51,15 | -2,76% | 8,00 |
| 10.03.2025 | 52,07 | 53,65 | 51,30 | 52,60 | 1,15% | 73,00 |
| 07.03.2025 | 51,07 | 52,47 | 50,51 | 52,00 | 1,92% | 135,00 |
| 06.03.2025 | 51,16 | 51,24 | 49,71 | 51,02 | -0,12% | - |
| 05.03.2025 | 51,59 | 52,00 | 50,00 | 51,08 | -1,24% | - |
| 04.03.2025 | 52,78 | 53,48 | 51,68 | 51,72 | -2,06% | - |
| 03.03.2025 | 52,49 | 53,71 | 51,97 | 52,81 | 0,57% | 13,00 |
| 28.02.2025 | 49,71 | 53,21 | 49,23 | 52,51 | 6,28% | 153,00 |
| 27.02.2025 | 50,31 | 52,87 | 48,72 | 49,41 | -1,60% | 221,00 |
| 26.02.2025 | 49,25 | 50,36 | 49,25 | 50,21 | 1,51% | - |
| 25.02.2025 | 49,52 | 50,18 | 48,75 | 49,47 | -0,55% | 25,00 |
| 24.02.2025 | 49,96 | 50,28 | 49,07 | 49,74 | -0,07% | 10,00 |
| 21.02.2025 | 49,42 | 50,38 | 49,03 | 49,78 | 0,73% | 25,00 |
| 20.02.2025 | 50,05 | 50,61 | 49,11 | 49,42 | -1,64% | - |
| 19.02.2025 | 48,92 | 50,66 | 48,88 | 50,24 | 2,72% | - |
| 18.02.2025 | 48,90 | 49,19 | 47,80 | 48,91 | 0,03% | 20,00 |
| 17.02.2025 | 47,94 | 49,11 | 47,94 | 48,90 | 2,34% | 25,00 |
| 14.02.2025 | 49,23 | 49,65 | 47,72 | 47,78 | -3,04% | - |
| 13.02.2025 | 50,86 | 51,99 | 48,88 | 49,28 | -2,87% | - |
| 12.02.2025 | 48,70 | 50,83 | 48,46 | 50,73 | 3,77% | 50,00 |
| 11.02.2025 | 48,71 | 48,99 | 47,85 | 48,89 | 0,59% | 15,00 |
| 10.02.2025 | 48,29 | 49,58 | 47,62 | 48,60 | 0,43% | 263,00 |
| 07.02.2025 | 49,31 | 49,65 | 48,35 | 48,39 | -1,42% | 102,00 |
| 06.02.2025 | 50,37 | 52,11 | 49,08 | 49,09 | -2,32% | 30,00 |
| 05.02.2025 | 49,85 | 50,91 | 49,53 | 50,25 | 1,06% | 69,00 |
| 04.02.2025 | 51,11 | 51,25 | 49,68 | 49,73 | -2,35% | - |
| 03.02.2025 | 51,89 | 53,02 | 50,17 | 50,92 | -2,15% | 100,00 |
| 31.01.2025 | 51,98 | 53,45 | 51,37 | 52,04 | 0,41% | 40,00 |
| 30.01.2025 | 53,58 | 54,30 | 51,34 | 51,83 | -3,30% | 56,00 |
| 29.01.2025 | 53,66 | 54,18 | 53,40 | 53,60 | -0,19% | 10,00 |
| 28.01.2025 | 54,67 | 56,05 | 53,32 | 53,70 | -2,47% | 300,00 |
| 27.01.2025 | 56,21 | 57,05 | 53,09 | 55,06 | -1,57% | 300,00 |
| 24.01.2025 | 55,00 | 56,24 | 54,48 | 55,94 | 2,08% | 8,00 |
| 23.01.2025 | 55,96 | 56,94 | 54,71 | 54,80 | -2,02% | 158,00 |
| 22.01.2025 | 60,02 | 60,10 | 55,78 | 55,93 | -6,35% | - |
| 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% | - |