56,190$
0,11%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 56,25 | 56,85 | 56,07 | 56,19 | 0,11% | 2.281.479,00 |
| 08.05.2025 | 56,11 | 56,94 | 55,76 | 56,13 | 0,68% | 2.358.475,00 |
| 07.05.2025 | 54,68 | 56,29 | 54,64 | 55,75 | 1,68% | 2.758.618,00 |
| 06.05.2025 | 54,56 | 55,45 | 54,51 | 54,83 | -0,18% | 1.967.350,00 |
| 05.05.2025 | 54,90 | 55,37 | 54,55 | 54,93 | 0,09% | 2.447.581,00 |
| 02.05.2025 | 55,33 | 55,75 | 54,21 | 54,88 | 0,59% | 3.162.029,00 |
| 01.05.2025 | 53,66 | 55,22 | 53,66 | 54,56 | 1,96% | 3.779.585,00 |
| 30.04.2025 | 58,45 | 58,45 | 52,82 | 53,51 | -8,89% | 11.186.290,00 |
| 29.04.2025 | 58,09 | 58,96 | 57,96 | 58,73 | 0,65% | 2.714.014,00 |
| 28.04.2025 | 57,96 | 58,41 | 57,06 | 58,35 | 0,67% | 2.154.359,00 |
| 25.04.2025 | 58,26 | 58,36 | 57,46 | 57,96 | -0,41% | 2.964.716,00 |
| 24.04.2025 | 58,31 | 58,63 | 57,88 | 58,20 | 0,07% | 2.184.283,00 |
| 23.04.2025 | 57,95 | 58,78 | 57,54 | 58,16 | 0,59% | 3.144.413,00 |
| 22.04.2025 | 56,88 | 58,05 | 56,52 | 57,82 | 3,60% | 3.587.660,00 |
| 21.04.2025 | 57,13 | 57,13 | 55,27 | 55,81 | -2,75% | 1.945.330,00 |
| 17.04.2025 | 56,68 | 58,18 | 56,56 | 57,39 | 1,88% | 2.010.304,00 |
| 16.04.2025 | 56,97 | 57,40 | 56,00 | 56,33 | -1,00% | 1.752.333,00 |
| 15.04.2025 | 57,45 | 57,90 | 56,84 | 56,90 | -0,56% | 2.075.881,00 |
| 14.04.2025 | 56,59 | 57,46 | 56,00 | 57,22 | 2,00% | 1.821.142,00 |
| 11.04.2025 | 55,42 | 56,48 | 54,20 | 56,10 | 1,26% | 2.085.601,00 |
| 10.04.2025 | 55,30 | 56,01 | 53,81 | 55,40 | -1,18% | 2.895.706,00 |
| 09.04.2025 | 51,88 | 56,21 | 51,00 | 56,06 | 6,78% | 4.720.201,00 |
| 08.04.2025 | 54,29 | 54,90 | 51,83 | 52,50 | -2,09% | 4.271.672,00 |
| 07.04.2025 | 53,00 | 54,62 | 51,26 | 53,62 | -2,06% | 4.915.727,00 |
| 04.04.2025 | 58,51 | 58,55 | 54,08 | 54,75 | -6,22% | 4.531.875,00 |
| 03.04.2025 | 60,49 | 60,49 | 58,19 | 58,38 | -2,57% | 3.829.179,00 |
| 02.04.2025 | 58,66 | 60,27 | 58,43 | 59,92 | 1,99% | 3.610.953,00 |
| 01.04.2025 | 59,04 | 59,13 | 58,22 | 58,75 | -0,29% | 3.512.744,00 |
| 31.03.2025 | 58,32 | 59,34 | 58,29 | 58,92 | 1,27% | 5.783.480,00 |
| 28.03.2025 | 58,16 | 58,61 | 57,14 | 58,18 | 1,55% | 4.992.048,00 |
| 27.03.2025 | 57,81 | 57,85 | 57,16 | 57,29 | -0,85% | 3.746.041,00 |
| 26.03.2025 | 57,30 | 58,05 | 56,97 | 57,78 | 0,93% | 3.243.728,00 |
| 25.03.2025 | 58,46 | 58,50 | 56,78 | 57,25 | -2,29% | 3.200.110,00 |
| 24.03.2025 | 58,07 | 59,09 | 57,85 | 58,59 | 0,72% | 2.732.071,00 |
| 21.03.2025 | 58,58 | 59,14 | 58,09 | 58,17 | -1,27% | 11.828.736,00 |
| 20.03.2025 | 58,36 | 59,00 | 58,00 | 58,92 | 0,72% | 3.042.616,00 |
| 19.03.2025 | 58,55 | 58,95 | 57,84 | 58,50 | -0,34% | 2.738.923,00 |
| 18.03.2025 | 58,30 | 59,61 | 58,14 | 58,70 | -0,44% | 3.911.191,00 |
| 17.03.2025 | 57,23 | 59,84 | 56,98 | 58,96 | 3,44% | 5.365.521,00 |
| 14.03.2025 | 56,01 | 57,14 | 55,60 | 57,00 | 2,10% | 3.615.631,00 |
| 13.03.2025 | 55,48 | 56,38 | 55,26 | 55,83 | 0,63% | 3.505.393,00 |
| 12.03.2025 | 56,38 | 56,60 | 54,74 | 55,48 | -1,03% | 2.862.160,00 |
| 11.03.2025 | 56,99 | 57,21 | 55,16 | 56,06 | -1,63% | 4.606.826,00 |
| 10.03.2025 | 56,58 | 58,17 | 56,10 | 56,99 | 1,05% | 5.143.641,00 |
| 07.03.2025 | 55,07 | 56,86 | 54,94 | 56,40 | 2,40% | 3.749.891,00 |
| 06.03.2025 | 54,70 | 55,31 | 53,81 | 55,08 | -0,20% | 2.958.890,00 |
| 05.03.2025 | 55,03 | 55,50 | 53,87 | 55,19 | 0,67% | 5.457.930,00 |
| 04.03.2025 | 55,43 | 56,10 | 54,58 | 54,82 | -0,81% | 3.917.856,00 |
| 03.03.2025 | 54,65 | 56,34 | 54,45 | 55,27 | 1,52% | 5.295.545,00 |
| 28.02.2025 | 51,70 | 55,39 | 51,50 | 54,44 | 6,04% | 12.161.947,00 |
| 27.02.2025 | 52,19 | 52,38 | 50,72 | 51,34 | -2,41% | 4.440.450,00 |
| 26.02.2025 | 52,32 | 52,81 | 51,78 | 52,61 | 0,86% | 5.605.908,00 |
| 25.02.2025 | 52,35 | 52,59 | 51,16 | 52,16 | -0,13% | 6.782.997,00 |
| 24.02.2025 | 52,75 | 52,75 | 51,37 | 52,23 | 0,12% | 5.246.419,00 |
| 21.02.2025 | 52,00 | 52,21 | 51,24 | 52,17 | 0,52% | 6.204.204,00 |
| 20.02.2025 | 52,38 | 52,68 | 51,48 | 51,90 | -0,99% | 3.676.589,00 |
| 19.02.2025 | 51,20 | 52,82 | 51,15 | 52,42 | 2,18% | 4.284.716,00 |
| 18.02.2025 | 50,38 | 51,41 | 49,89 | 51,30 | 2,48% | 5.189.900,00 |
| 14.02.2025 | 50,70 | 52,14 | 50,04 | 50,06 | -2,83% | 4.675.755,00 |
| 13.02.2025 | 52,80 | 52,92 | 51,05 | 51,52 | -2,20% | 3.783.822,00 |
| 12.02.2025 | 50,25 | 52,84 | 50,08 | 52,68 | 3,68% | 5.683.874,00 |
| 11.02.2025 | 49,76 | 50,86 | 49,39 | 50,81 | 1,28% | 4.593.305,00 |
| 10.02.2025 | 49,94 | 50,48 | 49,06 | 50,17 | 0,16% | 6.735.939,00 |
| 07.02.2025 | 51,00 | 51,50 | 49,92 | 50,09 | -2,07% | 5.562.519,00 |
| 06.02.2025 | 52,75 | 52,93 | 50,98 | 51,15 | -2,46% | 5.684.862,00 |
| 05.02.2025 | 52,29 | 53,07 | 51,63 | 52,44 | 1,39% | 4.372.284,00 |
| 04.02.2025 | 52,50 | 52,89 | 51,58 | 51,72 | -1,37% | 4.422.269,00 |
| 03.02.2025 | 53,24 | 53,49 | 51,64 | 52,44 | -2,89% | 6.874.482,00 |
| 31.01.2025 | 54,48 | 55,67 | 53,26 | 54,00 | -0,11% | 12.046.987,00 |
| 30.01.2025 | 56,34 | 56,34 | 53,52 | 54,06 | -3,12% | 7.986.863,00 |
| 29.01.2025 | 56,21 | 56,34 | 55,58 | 55,80 | -0,55% | 4.849.856,00 |
| 28.01.2025 | 57,84 | 58,48 | 55,60 | 56,11 | -2,82% | 4.838.617,00 |
| 27.01.2025 | 57,17 | 58,85 | 56,34 | 57,74 | -1,92% | 8.062.243,00 |
| 24.01.2025 | 57,38 | 59,03 | 57,30 | 58,87 | 2,78% | 4.892.428,00 |
| 23.01.2025 | 58,37 | 59,29 | 56,98 | 57,28 | -1,73% | 6.590.579,00 |
| 22.01.2025 | 61,86 | 61,87 | 58,04 | 58,29 | -6,33% | 7.132.842,00 |
| 21.01.2025 | 62,67 | 62,81 | 61,23 | 62,23 | -0,75% | 5.987.442,00 |
| 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% | 7.409.759,00 |
| 15.01.2025 | 61,75 | 63,90 | 60,68 | 61,30 | 4,91% | 10.967.447,00 |
| 14.01.2025 | 57,39 | 59,59 | 56,44 | 58,43 | 2,03% | 10.563.620,00 |
| 13.01.2025 | 64,20 | 64,34 | 55,27 | 57,27 | -11,89% | 17.350.680,00 |
| 10.01.2025 | 69,25 | 70,50 | 64,12 | 65,00 | -6,47% | 13.048.640,00 |
| 08.01.2025 | 75,76 | 75,76 | 66,70 | 69,50 | -10,18% | 12.054.996,00 |
| 07.01.2025 | 77,61 | 78,36 | 77,25 | 77,38 | -1,35% | 2.143.464,00 |
| 06.01.2025 | 79,80 | 79,90 | 78,31 | 78,44 | -1,70% | 2.250.502,00 |
| 03.01.2025 | 80,28 | 80,91 | 79,42 | 79,80 | -0,26% | 2.118.254,00 |
| 02.01.2025 | 80,31 | 81,02 | 79,65 | 80,01 | 0,21% | 1.375.958,00 |
| 31.12.2024 | 79,59 | 80,22 | 79,19 | 79,84 | 0,20% | 1.553.884,00 |
| 30.12.2024 | 79,59 | 79,89 | 78,68 | 79,68 | -0,14% | 2.780.687,00 |
| 27.12.2024 | 79,45 | 80,33 | 79,40 | 79,79 | -0,27% | 985.536,00 |
| 26.12.2024 | 79,83 | 80,23 | 79,55 | 80,01 | -0,31% | 1.000.175,00 |
| 24.12.2024 | 79,90 | 80,30 | 79,42 | 80,26 | 0,68% | 997.099,00 |
| 23.12.2024 | 79,52 | 79,73 | 78,46 | 79,72 | 0,25% | 1.959.187,00 |
| 20.12.2024 | 77,87 | 79,66 | 77,79 | 79,52 | 2,04% | 5.974.350,00 |
| 19.12.2024 | 77,95 | 78,81 | 77,42 | 77,93 | -0,42% | 2.636.654,00 |
| 18.12.2024 | 80,30 | 80,45 | 78,19 | 78,26 | -2,78% | 1.919.630,00 |
| 17.12.2024 | 80,80 | 81,20 | 80,06 | 80,50 | -0,83% | 2.004.899,00 |
| 16.12.2024 | 82,34 | 82,48 | 81,13 | 81,17 | -0,88% | 1.301.660,00 |
| 13.12.2024 | 82,02 | 82,47 | 81,55 | 81,89 | 0,33% | 1.197.261,00 |