48,220€
-0,27%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 48,39 | 48,58 | 47,84 | 48,10 | -0,53% | 20,00 |
| 17.09.2026 | 48,06 | 49,11 | 47,62 | 48,35 | 1,51% | 205,00 |
| 16.09.2026 | 47,50 | 48,15 | 47,13 | 47,63 | 0,78% | - |
| 15.09.2026 | 48,76 | 49,18 | 47,25 | 47,26 | -2,84% | - |
| 14.09.2026 | 48,90 | 49,94 | 48,56 | 48,64 | 1,08% | 102,00 |
| 11.09.2026 | 49,46 | 49,58 | 48,09 | 48,12 | -1,48% | - |
| 10.09.2026 | 49,69 | 50,54 | 48,56 | 48,85 | -2,19% | 30,00 |
| 09.09.2026 | 50,91 | 51,46 | 49,82 | 49,94 | -2,12% | 30,00 |
| 08.09.2026 | 49,82 | 51,41 | 48,61 | 51,02 | 2,72% | 110,00 |
| 07.09.2026 | 48,89 | 49,67 | 48,61 | 49,67 | 2,02% | 6,00 |
| 04.09.2026 | 48,50 | 48,86 | 47,86 | 48,69 | 0,36% | 40,00 |
| 03.09.2026 | 47,54 | 48,84 | 47,25 | 48,51 | 1,71% | 160,00 |
| 02.09.2026 | 50,66 | 51,57 | 46,38 | 47,70 | -6,61% | 907,00 |
| 01.09.2026 | 46,94 | 51,29 | 45,34 | 51,07 | 9,84% | 1.053,00 |
| 31.08.2026 | 60,41 | 60,53 | 45,73 | 46,50 | -23,31% | 798,00 |
| 28.08.2026 | 63,15 | 64,72 | 59,54 | 60,63 | -4,04% | - |
| 27.08.2026 | 63,94 | 64,22 | 62,37 | 63,18 | -1,25% | - |
| 26.08.2026 | 63,77 | 64,37 | 62,44 | 63,98 | -0,17% | - |
| 25.08.2026 | 63,12 | 64,20 | 62,92 | 64,09 | 1,22% | - |
| 24.08.2026 | 61,30 | 63,36 | 61,30 | 63,32 | 3,38% | - |
| 21.08.2026 | 64,22 | 64,39 | 60,90 | 61,25 | -4,79% | - |
| 20.08.2026 | 62,95 | 65,03 | 62,19 | 64,33 | 2,44% | - |
| 19.08.2026 | 63,93 | 64,42 | 62,48 | 62,80 | -1,58% | - |
| 18.08.2026 | 61,62 | 64,12 | 61,47 | 63,81 | 3,81% | - |
| 17.08.2026 | 61,48 | 62,42 | 60,74 | 61,47 | -0,47% | - |
| 14.08.2026 | 61,24 | 61,92 | 60,81 | 61,76 | 0,54% | - |
| 13.08.2026 | 59,88 | 61,87 | 59,88 | 61,43 | 2,45% | - |
| 12.08.2026 | 60,67 | 60,86 | 59,56 | 59,96 | -0,45% | - |
| 11.08.2026 | 58,78 | 60,87 | 58,77 | 60,23 | 2,62% | 6,00 |
| 10.08.2026 | 59,14 | 59,90 | 58,44 | 58,69 | -0,64% | - |
| 07.08.2026 | 58,69 | 59,61 | 58,11 | 59,07 | 1,67% | 20,00 |
| 06.08.2026 | 59,33 | 60,02 | 58,10 | 58,10 | -1,87% | - |
| 05.08.2026 | 61,45 | 61,54 | 57,74 | 59,21 | -4,41% | 28,00 |
| 04.08.2026 | 62,22 | 62,91 | 61,27 | 61,94 | -0,50% | - |
| 03.08.2026 | 63,97 | 64,56 | 61,79 | 62,25 | -2,80% | 200,00 |
| 31.07.2026 | 68,29 | 69,64 | 63,89 | 64,04 | -6,14% | 14,00 |
| 30.07.2026 | 68,34 | 69,03 | 66,97 | 68,23 | -0,67% | - |
| 29.07.2026 | 70,02 | 70,42 | 68,44 | 68,69 | -2,40% | - |
| 28.07.2026 | 69,19 | 71,75 | 69,15 | 70,38 | 1,93% | - |
| 27.07.2026 | 70,17 | 70,53 | 68,79 | 69,05 | -1,60% | - |
| 24.07.2026 | 70,00 | 70,96 | 69,82 | 70,17 | 0,57% | - |
| 23.07.2026 | 70,35 | 70,98 | 69,48 | 69,77 | -0,99% | - |
| 22.07.2026 | 68,72 | 70,89 | 68,20 | 70,47 | 2,79% | 74,00 |
| 21.07.2026 | 67,78 | 68,56 | 66,93 | 68,56 | 1,21% | - |
| 20.07.2026 | 68,28 | 68,75 | 67,40 | 67,74 | 0,01% | - |
| 17.07.2026 | 67,70 | 69,83 | 67,53 | 67,73 | -0,41% | - |
| 16.07.2026 | 66,90 | 68,37 | 66,70 | 68,01 | 1,92% | - |
| 15.07.2026 | 66,90 | 67,50 | 66,34 | 66,73 | -0,39% | - |
| 14.07.2026 | 66,46 | 68,06 | 65,55 | 66,99 | 0,42% | - |
| 13.07.2026 | 65,87 | 67,45 | 65,15 | 66,71 | 1,54% | - |
| 10.07.2026 | 65,30 | 66,08 | 65,12 | 65,70 | 0,26% | - |
| 09.07.2026 | 65,49 | 65,94 | 64,96 | 65,53 | 0,20% | - |
| 08.07.2026 | 66,37 | 66,80 | 65,35 | 65,40 | -1,67% | - |
| 07.07.2026 | 65,40 | 66,79 | 64,65 | 66,51 | 1,95% | - |
| 06.07.2026 | 65,60 | 66,71 | 64,84 | 65,24 | -2,20% | - |
| 03.07.2026 | 66,14 | 66,73 | 65,93 | 66,71 | 0,77% | - |
| 02.07.2026 | 64,68 | 66,32 | 64,28 | 66,20 | 2,64% | - |
| 01.07.2026 | 65,15 | 65,51 | 64,26 | 64,50 | -1,60% | - |
| 30.06.2026 | 65,91 | 66,42 | 65,00 | 65,55 | -0,58% | - |
| 29.06.2026 | 66,47 | 66,54 | 65,62 | 65,93 | -0,33% | - |
| 26.06.2026 | 65,74 | 66,45 | 65,08 | 66,15 | 0,82% | - |
| 25.06.2026 | 64,85 | 66,28 | 63,97 | 65,61 | 0,41% | 4,00 |
| 24.06.2026 | 64,51 | 65,40 | 64,11 | 65,34 | 1,87% | - |
| 23.06.2026 | 62,69 | 64,32 | 62,60 | 64,14 | 1,65% | 30,00 |
| 22.06.2026 | 62,10 | 63,38 | 62,10 | 63,10 | 0,86% | 474,00 |
| 19.06.2026 | 62,64 | 62,78 | 62,50 | 62,56 | 0,10% | - |
| 18.06.2026 | 61,80 | 63,22 | 61,78 | 62,50 | 1,25% | 13,00 |
| 17.06.2026 | 62,09 | 62,52 | 61,16 | 61,73 | -0,71% | - |
| 16.06.2026 | 62,46 | 63,20 | 62,05 | 62,17 | -0,22% | - |
| 15.06.2026 | 63,15 | 64,00 | 61,82 | 62,31 | -0,80% | 38,00 |
| 12.06.2026 | 62,16 | 63,34 | 62,08 | 62,81 | -0,08% | - |
| 11.06.2026 | 62,10 | 63,15 | 61,25 | 62,86 | 1,60% | - |
| 10.06.2026 | 61,78 | 62,33 | 61,09 | 61,87 | 0,75% | - |
| 09.06.2026 | 61,59 | 62,11 | 60,99 | 61,41 | -0,49% | - |
| 08.06.2026 | 63,58 | 63,75 | 61,60 | 61,71 | -2,96% | - |
| 05.06.2026 | 61,85 | 64,08 | 61,03 | 63,59 | 2,80% | - |
| 04.06.2026 | 61,09 | 61,97 | 60,63 | 61,86 | 0,65% | - |
| 03.06.2026 | 60,74 | 62,57 | 59,63 | 61,46 | 0,72% | - |
| 02.06.2026 | 59,42 | 61,22 | 59,29 | 61,02 | 2,52% | - |
| 01.06.2026 | 60,00 | 60,86 | 59,38 | 59,52 | -0,35% | - |
| 29.05.2026 | 60,28 | 61,13 | 59,17 | 59,73 | -1,32% | - |
| 28.05.2026 | 61,54 | 61,71 | 60,32 | 60,53 | -1,74% | 18,00 |
| 27.05.2026 | 61,38 | 62,00 | 60,78 | 61,60 | 0,52% | - |
| 26.05.2026 | 61,25 | 61,92 | 60,93 | 61,28 | 0,39% | - |
| 25.05.2026 | 61,37 | 61,65 | 60,99 | 61,04 | -0,41% | - |
| 22.05.2026 | 60,91 | 61,43 | 60,30 | 61,29 | 1,16% | - |
| 21.05.2026 | 60,43 | 60,97 | 59,72 | 60,59 | 0,55% | - |
| 20.05.2026 | 60,82 | 61,37 | 59,91 | 60,26 | -0,95% | - |
| 19.05.2026 | 58,61 | 60,85 | 58,13 | 60,84 | 4,29% | - |
| 18.05.2026 | 59,48 | 60,37 | 55,93 | 58,34 | -2,28% | 2,00 |
| 15.05.2026 | 60,34 | 61,24 | 58,98 | 59,70 | -1,32% | - |
| 14.05.2026 | 60,29 | 61,32 | 59,96 | 60,50 | 0,03% | - |
| 13.05.2026 | 60,65 | 61,15 | 59,90 | 60,48 | -0,90% | - |
| 12.05.2026 | 60,58 | 61,17 | 59,44 | 61,03 | 2,26% | 32,00 |
| 11.05.2026 | 58,45 | 60,23 | 58,08 | 59,68 | 1,55% | - |
| 08.05.2026 | 58,41 | 59,04 | 58,02 | 58,77 | 1,07% | - |
| 07.05.2026 | 58,65 | 58,96 | 57,43 | 58,15 | -0,67% | 137,00 |
| 06.05.2026 | 59,27 | 59,43 | 58,17 | 58,54 | -1,56% | - |
| 05.05.2026 | 59,02 | 59,71 | 58,69 | 59,47 | 1,23% | 100,00 |
| 04.05.2026 | 59,62 | 60,26 | 58,39 | 58,75 | -0,98% | 2,00 |