47,450€
-1,47%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.07.2025 | 43,84 | 45,20 | 43,67 | 45,11 | 3,18% | - |
| 24.07.2025 | 44,31 | 44,97 | 43,50 | 43,72 | -1,60% | - |
| 23.07.2025 | 44,50 | 44,94 | 44,11 | 44,43 | 0,45% | - |
| 22.07.2025 | 43,47 | 44,38 | 43,47 | 44,23 | 1,50% | 25,00 |
| 21.07.2025 | 43,98 | 44,19 | 43,49 | 43,57 | -0,97% | - |
| 18.07.2025 | 44,11 | 44,48 | 43,71 | 44,00 | -0,68% | - |
| 17.07.2025 | 43,66 | 44,40 | 43,65 | 44,30 | 1,21% | - |
| 16.07.2025 | 43,63 | 44,32 | 43,28 | 43,77 | 0,62% | 14,00 |
| 15.07.2025 | 43,43 | 44,07 | 43,18 | 43,50 | -0,47% | 50,00 |
| 14.07.2025 | 43,76 | 44,12 | 43,20 | 43,70 | 0,06% | 480,00 |
| 11.07.2025 | 43,90 | 44,01 | 42,92 | 43,68 | 0,47% | - |
| 10.07.2025 | 42,93 | 43,63 | 42,64 | 43,47 | 0,57% | 125,00 |
| 09.07.2025 | 43,08 | 43,96 | 42,60 | 43,23 | -0,14% | - |
| 08.07.2025 | 43,03 | 43,48 | 42,07 | 43,29 | 0,49% | - |
| 07.07.2025 | 44,80 | 45,06 | 42,72 | 43,08 | -4,26% | - |
| 04.07.2025 | 44,82 | 45,06 | 44,50 | 44,99 | 0,50% | 24,00 |
| 03.07.2025 | 44,59 | 45,42 | 44,10 | 44,77 | 0,58% | 2.682,00 |
| 02.07.2025 | 44,98 | 45,31 | 44,46 | 44,51 | -0,69% | 40,00 |
| 01.07.2025 | 43,50 | 45,33 | 43,50 | 44,82 | 2,36% | - |
| 30.06.2025 | 43,70 | 44,11 | 43,27 | 43,78 | 0,63% | - |
| 27.06.2025 | 43,44 | 43,61 | 43,06 | 43,51 | 0,31% | - |
| 26.06.2025 | 43,41 | 43,60 | 43,04 | 43,37 | 0,17% | - |
| 25.06.2025 | 44,44 | 44,60 | 43,26 | 43,30 | -2,27% | - |
| 24.06.2025 | 43,50 | 44,37 | 43,37 | 44,30 | 2,30% | - |
| 23.06.2025 | 43,23 | 44,02 | 42,68 | 43,31 | 0,52% | - |
| 20.06.2025 | 43,23 | 44,40 | 43,01 | 43,08 | -0,35% | - |
| 19.06.2025 | 43,71 | 43,86 | 43,12 | 43,23 | -1,78% | - |
| 18.06.2025 | 42,85 | 44,08 | 42,60 | 44,02 | 2,67% | - |
| 17.06.2025 | 42,33 | 42,95 | 42,29 | 42,87 | 2,63% | 24,00 |
| 16.06.2025 | 42,15 | 42,56 | 41,51 | 41,77 | -0,04% | 86,00 |
| 13.06.2025 | 43,31 | 43,66 | 41,48 | 41,79 | -3,73% | 50,00 |
| 12.06.2025 | 42,97 | 43,60 | 42,61 | 43,41 | 0,58% | - |
| 11.06.2025 | 43,95 | 44,36 | 42,99 | 43,16 | -2,20% | 789,00 |
| 10.06.2025 | 43,31 | 44,36 | 42,78 | 44,13 | 1,93% | 900,00 |
| 09.06.2025 | 47,05 | 47,50 | 42,37 | 43,29 | -8,22% | 403,00 |
| 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 |