62,230$
-0,75%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 62,67 | 62,81 | 61,23 | 62,23 | -0,75% | 5.949.165,00 |
| 17.01.2025 | 60,97 | 63,97 | 60,69 | 62,70 | 2,52% | 5.677.248,00 |
| 16.01.2025 | 61,83 | 62,42 | 59,70 | 61,16 | -0,23% | 7.384.647,00 |
| 15.01.2025 | 61,75 | 63,90 | 60,68 | 61,30 | 4,91% | 10.958.103,00 |
| 14.01.2025 | 57,39 | 59,59 | 56,44 | 58,43 | 2,03% | 10.511.788,00 |
| 13.01.2025 | 63,33 | 64,34 | 55,27 | 57,27 | -11,89% | 17.287.668,00 |
| 10.01.2025 | 69,25 | 70,50 | 64,12 | 65,00 | -6,47% | 13.012.366,00 |
| 08.01.2025 | 75,76 | 75,76 | 66,70 | 69,50 | -10,18% | 12.054.996,00 |
| 07.01.2025 | 77,53 | 78,36 | 77,25 | 77,38 | -1,35% | 2.141.645,00 |
| 06.01.2025 | 79,80 | 79,90 | 78,31 | 78,44 | -1,70% | 2.199.978,00 |
| 03.01.2025 | 80,49 | 80,91 | 79,42 | 79,80 | -0,26% | 2.071.932,00 |
| 02.01.2025 | 80,31 | 81,02 | 79,65 | 80,01 | 0,21% | 1.333.607,00 |
| 31.12.2024 | 79,59 | 80,22 | 79,19 | 79,84 | 0,20% | 1.553.884,00 |
| 30.12.2024 | 79,67 | 79,89 | 78,68 | 79,68 | -0,14% | 2.296.960,00 |
| 27.12.2024 | 79,58 | 80,33 | 79,40 | 79,79 | -0,27% | 983.125,00 |
| 26.12.2024 | 79,83 | 80,23 | 79,55 | 80,01 | -0,31% | 921.173,00 |
| 24.12.2024 | 79,90 | 80,30 | 79,42 | 80,26 | 0,68% | 997.099,00 |
| 23.12.2024 | 79,50 | 79,73 | 78,46 | 79,72 | 0,25% | 1.872.554,00 |
| 20.12.2024 | 77,92 | 79,66 | 77,79 | 79,52 | 2,04% | 5.974.134,00 |
| 19.12.2024 | 77,95 | 78,81 | 77,42 | 77,93 | -0,42% | 2.607.724,00 |
| 18.12.2024 | 80,45 | 80,45 | 78,19 | 78,26 | -2,78% | 1.891.651,00 |
| 17.12.2024 | 80,59 | 81,20 | 80,06 | 80,50 | -0,83% | 2.001.410,00 |
| 16.12.2024 | 82,31 | 82,48 | 81,13 | 81,17 | -0,88% | 1.264.216,00 |
| 13.12.2024 | 81,67 | 82,47 | 81,55 | 81,89 | 0,33% | 1.193.441,00 |
| 12.12.2024 | 81,19 | 82,03 | 81,09 | 81,62 | 0,05% | 1.430.027,00 |
| 11.12.2024 | 82,73 | 83,05 | 81,45 | 81,58 | -1,45% | 1.798.429,00 |
| 10.12.2024 | 82,90 | 83,07 | 81,16 | 82,78 | -0,29% | 2.412.777,00 |
| 09.12.2024 | 83,75 | 84,21 | 83,01 | 83,02 | -1,11% | 1.718.438,00 |
| 06.12.2024 | 84,94 | 85,15 | 83,23 | 83,95 | -1,14% | 2.040.972,00 |
| 05.12.2024 | 84,50 | 85,92 | 84,38 | 84,92 | 0,69% | 2.526.275,00 |
| 04.12.2024 | 84,70 | 85,40 | 83,99 | 84,34 | -0,47% | 2.255.936,00 |
| 03.12.2024 | 86,26 | 86,48 | 84,65 | 84,74 | -1,21% | 1.364.852,00 |
| 02.12.2024 | 88,00 | 88,00 | 85,34 | 85,78 | -2,25% | 2.390.355,00 |
| 29.11.2024 | 88,38 | 88,61 | 87,65 | 87,75 | -0,69% | 1.243.975,00 |
| 27.11.2024 | 88,00 | 88,65 | 87,77 | 88,36 | 0,71% | 1.589.281,00 |
| 26.11.2024 | 87,46 | 88,07 | 87,23 | 87,74 | 0,15% | 2.022.774,00 |
| 25.11.2024 | 86,84 | 87,62 | 86,35 | 87,61 | 1,31% | 3.432.859,00 |
| 22.11.2024 | 87,52 | 87,98 | 86,39 | 86,48 | 0,42% | 2.740.005,00 |
| 20.11.2024 | 85,80 | 86,17 | 85,51 | 86,12 | 0,56% | 1.738.422,00 |
| 19.11.2024 | 83,80 | 85,74 | 83,56 | 85,64 | 1,86% | 2.589.841,00 |
| 18.11.2024 | 83,37 | 84,25 | 83,01 | 84,08 | 0,48% | 2.404.367,00 |
| 15.11.2024 | 82,06 | 83,75 | 82,03 | 83,68 | 1,89% | 4.816.336,00 |
| 14.11.2024 | 82,45 | 82,88 | 82,00 | 82,13 | -0,06% | 1.698.871,00 |
| 13.11.2024 | 83,00 | 83,24 | 81,75 | 82,18 | -0,69% | 1.720.476,00 |
| 12.11.2024 | 83,69 | 83,83 | 82,63 | 82,75 | -0,99% | 1.968.949,00 |
| 11.11.2024 | 82,99 | 84,06 | 82,93 | 83,58 | 0,58% | 2.209.295,00 |
| 08.11.2024 | 81,80 | 83,43 | 81,37 | 83,10 | 2,03% | 2.012.253,00 |
| 07.11.2024 | 81,15 | 82,12 | 80,67 | 81,45 | 0,34% | 2.577.347,00 |
| 06.11.2024 | 81,90 | 82,50 | 81,05 | 81,17 | -0,98% | 3.552.814,00 |
| 05.11.2024 | 81,00 | 81,97 | 80,52 | 81,97 | 1,20% | 1.875.286,00 |
| 04.11.2024 | 80,93 | 81,34 | 80,20 | 81,00 | -0,16% | 2.855.045,00 |
| 01.11.2024 | 82,62 | 82,82 | 81,04 | 81,13 | -1,54% | 2.104.209,00 |
| 31.10.2024 | 83,14 | 83,80 | 82,11 | 82,40 | -1,01% | 3.122.977,00 |
| 30.10.2024 | 82,19 | 84,40 | 81,80 | 83,24 | 0,12% | 2.449.660,00 |
| 29.10.2024 | 83,61 | 84,07 | 82,59 | 83,14 | -1,59% | 2.384.084,00 |
| 28.10.2024 | 84,12 | 84,83 | 84,03 | 84,48 | 0,68% | 1.585.377,00 |
| 25.10.2024 | 86,27 | 86,40 | 83,79 | 83,91 | -2,00% | 1.681.899,00 |
| 24.10.2024 | 86,25 | 86,31 | 85,39 | 85,62 | -0,44% | 1.063.211,00 |
| 23.10.2024 | 85,71 | 86,38 | 85,56 | 86,00 | 0,20% | 2.307.556,00 |
| 22.10.2024 | 84,38 | 86,03 | 84,15 | 85,83 | 1,44% | 1.831.988,00 |
| 21.10.2024 | 85,66 | 85,79 | 84,31 | 84,61 | -0,96% | 1.873.897,00 |
| 18.10.2024 | 84,76 | 85,50 | 84,12 | 85,43 | 0,93% | 1.627.123,00 |
| 17.10.2024 | 86,02 | 86,23 | 84,33 | 84,64 | -1,54% | 2.270.903,00 |
| 16.10.2024 | 85,37 | 86,28 | 84,94 | 85,96 | 1,05% | 1.725.135,00 |
| 15.10.2024 | 84,79 | 85,64 | 84,58 | 85,07 | 0,63% | 2.083.618,00 |
| 14.10.2024 | 83,75 | 84,70 | 83,64 | 84,54 | 1,11% | 928.579,00 |
| 11.10.2024 | 83,39 | 83,84 | 83,20 | 83,61 | 0,72% | 1.521.109,00 |
| 10.10.2024 | 84,33 | 84,96 | 82,96 | 83,01 | -1,71% | 1.825.572,00 |
| 09.10.2024 | 84,69 | 85,22 | 84,00 | 84,45 | -0,52% | 2.217.724,00 |
| 08.10.2024 | 84,86 | 85,44 | 84,50 | 84,89 | 0,27% | 1.233.017,00 |
| 07.10.2024 | 85,37 | 85,47 | 84,36 | 84,66 | -1,76% | 1.524.810,00 |
| 04.10.2024 | 86,05 | 86,30 | 85,53 | 86,18 | -0,54% | 1.462.254,00 |
| 03.10.2024 | 87,84 | 87,84 | 86,24 | 86,65 | -0,95% | 1.472.795,00 |
| 02.10.2024 | 87,13 | 88,07 | 87,12 | 87,48 | -0,28% | 1.767.925,00 |
| 01.10.2024 | 87,10 | 87,96 | 86,61 | 87,73 | 0,73% | 1.689.631,00 |
| 30.09.2024 | 86,90 | 87,19 | 86,00 | 87,09 | 0,32% | 1.917.595,00 |
| 27.09.2024 | 86,57 | 87,10 | 86,30 | 86,81 | 0,66% | 1.089.995,00 |
| 26.09.2024 | 85,44 | 86,66 | 85,37 | 86,24 | 0,87% | 2.769.307,00 |
| 25.09.2024 | 86,43 | 86,58 | 85,30 | 85,50 | -0,51% | 1.710.027,00 |
| 24.09.2024 | 85,74 | 86,86 | 85,39 | 85,94 | -0,19% | 1.735.114,00 |
| 23.09.2024 | 85,80 | 86,30 | 85,48 | 86,10 | 0,78% | 1.011.316,00 |
| 20.09.2024 | 84,13 | 85,61 | 83,57 | 85,43 | 1,47% | 4.443.755,00 |
| 19.09.2024 | 85,01 | 85,44 | 84,12 | 84,19 | -1,29% | 1.863.187,00 |
| 18.09.2024 | 85,83 | 86,13 | 84,91 | 85,29 | -0,89% | 1.404.327,00 |
| 17.09.2024 | 86,22 | 86,36 | 85,87 | 86,06 | -0,22% | 1.278.384,00 |
| 16.09.2024 | 85,98 | 86,64 | 85,88 | 86,25 | 0,97% | 2.038.673,00 |
| 13.09.2024 | 84,93 | 85,49 | 84,56 | 85,42 | 0,93% | 1.348.482,00 |
| 12.09.2024 | 84,27 | 84,84 | 84,08 | 84,63 | 0,46% | 1.790.234,00 |
| 11.09.2024 | 84,53 | 84,53 | 83,05 | 84,24 | -0,45% | 3.107.373,00 |
| 10.09.2024 | 86,19 | 86,96 | 83,30 | 84,62 | -1,71% | 4.348.189,00 |
| 09.09.2024 | 86,74 | 86,74 | 84,96 | 86,09 | -0,65% | 2.905.601,00 |
| 06.09.2024 | 87,86 | 88,11 | 86,63 | 86,65 | -1,13% | 1.562.722,00 |
| 05.09.2024 | 88,39 | 88,68 | 87,30 | 87,64 | -0,09% | 1.547.453,00 |
| 04.09.2024 | 87,67 | 88,77 | 87,28 | 87,72 | 0,45% | 1.728.604,00 |
| 03.09.2024 | 86,99 | 87,89 | 86,43 | 87,33 | 0,34% | 1.503.546,00 |
| 30.08.2024 | 86,72 | 87,49 | 85,69 | 87,03 | 0,61% | 3.559.951,00 |
| 29.08.2024 | 86,05 | 87,14 | 85,50 | 86,50 | 1,76% | 2.010.576,00 |
| 28.08.2024 | 85,01 | 85,34 | 84,58 | 85,00 | 0,26% | 1.514.388,00 |
| 27.08.2024 | 85,19 | 85,46 | 84,65 | 84,78 | -0,74% | 881.454,00 |
| 26.08.2024 | 85,00 | 85,96 | 84,82 | 85,41 | 0,77% | 758.030,00 |