47,250€
0,90%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 47,03 | 47,83 | 46,86 | 47,17 | 0,72% | - |
| 05.06.2025 | 48,02 | 48,15 | 46,82 | 46,83 | -1,63% | - |
| 04.06.2025 | 49,40 | 49,40 | 47,25 | 47,61 | -3,33% | - |
| 03.06.2025 | 48,37 | 49,52 | 48,23 | 49,25 | 1,70% | - |
| 02.06.2025 | 49,31 | 49,31 | 47,81 | 48,42 | -1,12% | - |
| 30.05.2025 | 49,27 | 49,48 | 48,60 | 48,97 | -0,29% | 200,00 |
| 29.05.2025 | 49,21 | 49,75 | 48,34 | 49,11 | 0,62% | - |
| 28.05.2025 | 50,45 | 50,98 | 48,63 | 48,81 | -3,18% | - |
| 27.05.2025 | 50,45 | 50,91 | 49,45 | 50,41 | -0,81% | - |
| 26.05.2025 | 49,83 | 50,84 | 49,65 | 50,82 | 2,06% | - |
| 23.05.2025 | 49,81 | 49,99 | 49,12 | 49,80 | -0,02% | - |
| 22.05.2025 | 50,25 | 50,44 | 49,04 | 49,81 | -0,96% | - |
| 21.05.2025 | 51,47 | 51,47 | 50,26 | 50,29 | -2,63% | - |
| 20.05.2025 | 51,68 | 52,02 | 51,35 | 51,65 | 0,25% | - |
| 19.05.2025 | 51,98 | 52,50 | 51,40 | 51,52 | -2,02% | - |
| 16.05.2025 | 51,73 | 52,58 | 51,33 | 52,58 | 2,16% | - |
| 15.05.2025 | 50,48 | 51,68 | 49,93 | 51,47 | 1,88% | 30,00 |
| 14.05.2025 | 50,57 | 50,69 | 48,87 | 50,52 | 0,60% | - |
| 13.05.2025 | 50,77 | 51,17 | 50,09 | 50,22 | -1,39% | - |
| 12.05.2025 | 50,28 | 52,32 | 50,28 | 50,93 | 1,92% | - |
| 09.05.2025 | 50,46 | 50,48 | 49,81 | 49,97 | -0,16% | - |
| 08.05.2025 | 49,57 | 50,67 | 49,38 | 50,05 | 1,36% | - |
| 07.05.2025 | 48,58 | 49,61 | 48,18 | 49,38 | 2,24% | - |
| 06.05.2025 | 48,67 | 48,92 | 48,15 | 48,30 | -0,60% | - |
| 05.05.2025 | 48,66 | 48,87 | 48,03 | 48,59 | 0,13% | - |
| 02.05.2025 | 48,22 | 49,19 | 47,72 | 48,53 | 2,85% | - |
| 30.04.2025 | 51,12 | 51,80 | 46,61 | 47,18 | -8,60% | 11,00 |
| 29.04.2025 | 51,24 | 51,74 | 50,88 | 51,62 | 0,98% | - |
| 28.04.2025 | 50,70 | 51,39 | 50,26 | 51,12 | 0,20% | 46,00 |
| 25.04.2025 | 51,12 | 51,75 | 50,60 | 51,02 | -0,25% | - |
| 24.04.2025 | 51,42 | 51,57 | 50,67 | 51,15 | -0,47% | - |
| 23.04.2025 | 51,31 | 51,78 | 50,51 | 51,39 | 1,54% | - |
| 22.04.2025 | 50,48 | 50,68 | 48,38 | 50,61 | 0,32% | 177,00 |
| 17.04.2025 | 49,88 | 51,23 | 48,75 | 50,45 | 1,96% | - |
| 16.04.2025 | 50,42 | 50,64 | 49,17 | 49,48 | -1,84% | - |
| 15.04.2025 | 50,42 | 51,12 | 50,23 | 50,41 | 0,08% | - |
| 14.04.2025 | 49,37 | 50,71 | 49,18 | 50,37 | 1,84% | 44,00 |
| 11.04.2025 | 49,08 | 49,92 | 47,74 | 49,46 | -0,14% | - |
| 10.04.2025 | 51,28 | 51,36 | 48,07 | 49,53 | -3,49% | 20,00 |
| 09.04.2025 | 47,98 | 51,32 | 46,17 | 51,32 | 7,21% | - |
| 08.04.2025 | 49,66 | 50,40 | 47,35 | 47,87 | -2,49% | 68,00 |
| 07.04.2025 | 47,81 | 49,77 | 46,75 | 49,09 | -1,69% | 100,00 |
| 04.04.2025 | 52,83 | 53,54 | 49,36 | 49,94 | -5,53% | 300,00 |
| 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 |