81,000$
-0,16%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 84,74 | 85,00 | 84,38 | 84,76 | 0,46% | 761.962,00 |
| 22.08.2024 | 84,16 | 84,50 | 83,99 | 84,37 | 0,23% | 1.160.358,00 |
| 21.08.2024 | 83,74 | 84,42 | 83,70 | 84,18 | 0,56% | 1.085.870,00 |
| 20.08.2024 | 84,00 | 84,13 | 83,37 | 83,71 | -0,21% | 1.603.303,00 |
| 19.08.2024 | 83,54 | 83,98 | 83,21 | 83,89 | 0,58% | 1.134.101,00 |
| 16.08.2024 | 83,56 | 83,65 | 82,95 | 83,41 | 0,30% | 1.321.358,00 |
| 15.08.2024 | 82,75 | 83,59 | 82,10 | 83,16 | 0,02% | 1.848.388,00 |
| 14.08.2024 | 82,99 | 83,80 | 82,35 | 83,14 | 0,28% | 2.118.393,00 |
| 13.08.2024 | 82,50 | 82,98 | 82,25 | 82,91 | 0,61% | 2.363.659,00 |
| 12.08.2024 | 82,01 | 82,44 | 81,48 | 82,41 | 0,52% | 1.494.593,00 |
| 09.08.2024 | 81,95 | 82,08 | 80,46 | 81,98 | 0,31% | 2.445.515,00 |
| 08.08.2024 | 81,30 | 82,41 | 80,78 | 81,73 | 0,11% | 2.258.100,00 |
| 07.08.2024 | 82,12 | 82,61 | 81,21 | 81,64 | 0,13% | 1.445.968,00 |
| 06.08.2024 | 80,67 | 82,59 | 80,31 | 81,53 | 1,22% | 2.127.366,00 |
| 05.08.2024 | 82,34 | 82,63 | 79,67 | 80,55 | -2,09% | 2.374.067,00 |
| 02.08.2024 | 82,58 | 83,05 | 80,74 | 82,27 | 0,81% | 2.214.815,00 |
| 01.08.2024 | 80,50 | 81,88 | 80,18 | 81,61 | 2,00% | 1.727.013,00 |
| 31.07.2024 | 79,75 | 80,52 | 79,06 | 80,01 | 0,79% | 4.287.167,00 |
| 30.07.2024 | 78,10 | 79,50 | 78,05 | 79,38 | 1,51% | 1.917.786,00 |
| 29.07.2024 | 78,63 | 79,01 | 77,62 | 78,20 | -0,39% | 1.990.867,00 |
| 26.07.2024 | 76,95 | 79,51 | 76,30 | 78,51 | 2,72% | 2.763.324,00 |
| 25.07.2024 | 76,48 | 77,59 | 76,21 | 76,43 | 0,51% | 1.930.332,00 |
| 24.07.2024 | 75,89 | 76,50 | 75,31 | 76,04 | 1,24% | 1.305.865,00 |
| 23.07.2024 | 75,12 | 75,44 | 74,93 | 75,11 | -0,12% | 1.131.406,00 |
| 22.07.2024 | 74,82 | 75,37 | 74,55 | 75,20 | 0,35% | 1.149.045,00 |
| 19.07.2024 | 75,35 | 75,42 | 74,56 | 74,94 | -0,20% | 1.324.703,00 |
| 18.07.2024 | 75,03 | 76,42 | 74,96 | 75,09 | -0,35% | 2.085.997,00 |
| 17.07.2024 | 74,22 | 76,06 | 74,22 | 75,35 | 1,93% | 2.696.254,00 |
| 16.07.2024 | 73,72 | 74,22 | 73,21 | 73,92 | 1,19% | 1.857.399,00 |
| 15.07.2024 | 74,18 | 74,18 | 72,92 | 73,05 | -2,39% | 1.488.334,00 |
| 12.07.2024 | 74,56 | 75,45 | 74,50 | 74,84 | 0,75% | 1.474.634,00 |
| 11.07.2024 | 72,84 | 74,35 | 72,73 | 74,28 | 2,61% | 1.180.763,00 |
| 10.07.2024 | 71,91 | 72,47 | 71,54 | 72,39 | 1,20% | 1.038.421,00 |
| 09.07.2024 | 71,55 | 72,00 | 71,31 | 71,53 | -0,06% | 1.369.038,00 |
| 08.07.2024 | 71,59 | 72,06 | 71,34 | 71,57 | -1,15% | 2.271.492,00 |
| 05.07.2024 | 71,97 | 72,74 | 71,73 | 72,40 | 0,81% | 1.808.223,00 |
| 03.07.2024 | 71,75 | 72,66 | 71,64 | 71,82 | 0,27% | 875.262,00 |
| 02.07.2024 | 71,34 | 72,34 | 71,17 | 71,63 | 0,62% | 2.030.854,00 |
| 01.07.2024 | 72,40 | 72,40 | 70,91 | 71,19 | -0,86% | 1.360.324,00 |
| 28.06.2024 | 72,28 | 72,45 | 71,24 | 71,81 | -0,32% | 2.532.404,00 |
| 27.06.2024 | 71,87 | 72,07 | 71,53 | 72,04 | 0,26% | 932.685,00 |
| 26.06.2024 | 71,45 | 71,97 | 70,98 | 71,85 | -0,01% | 1.172.634,00 |
| 25.06.2024 | 72,70 | 72,70 | 71,60 | 71,86 | -1,24% | 1.171.367,00 |
| 24.06.2024 | 71,67 | 72,95 | 71,43 | 72,76 | 1,56% | 1.480.154,00 |
| 21.06.2024 | 72,01 | 72,80 | 71,50 | 71,64 | -0,33% | 3.289.687,00 |
| 20.06.2024 | 71,39 | 72,19 | 71,27 | 71,88 | 0,56% | 1.740.985,00 |
| 18.06.2024 | 71,29 | 71,79 | 71,17 | 71,48 | -0,07% | 1.365.730,00 |
| 17.06.2024 | 72,62 | 72,62 | 71,49 | 71,53 | -2,29% | 1.818.274,00 |
| 14.06.2024 | 73,03 | 73,33 | 72,48 | 73,21 | -0,33% | 1.190.650,00 |
| 13.06.2024 | 73,62 | 74,55 | 72,72 | 73,45 | -0,14% | 1.150.136,00 |