70,170$
-4,76%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 74,64 | 75,30 | 68,94 | 70,17 | -4,76% | 7.388.022,00 |
| 27.08.2026 | 73,56 | 74,14 | 72,66 | 73,68 | -1,11% | 3.371.070,00 |
| 26.08.2026 | 73,50 | 75,04 | 72,65 | 74,51 | -0,36% | 3.430.955,00 |
| 25.08.2026 | 73,90 | 75,02 | 73,65 | 74,78 | 1,10% | 1.808.624,00 |
| 24.08.2026 | 71,74 | 74,07 | 71,61 | 73,97 | 3,32% | 1.767.816,00 |
| 21.08.2026 | 74,62 | 75,19 | 71,12 | 71,59 | -4,11% | 3.942.561,00 |
| 20.08.2026 | 73,10 | 75,90 | 72,50 | 74,66 | 1,66% | 3.660.953,00 |
| 19.08.2026 | 74,31 | 75,07 | 72,91 | 73,44 | -0,34% | 2.134.003,00 |
| 18.08.2026 | 72,50 | 74,23 | 72,38 | 73,69 | 3,35% | 3.225.812,00 |
| 17.08.2026 | 71,09 | 72,29 | 70,37 | 71,30 | -0,15% | 6.650.928,00 |
| 14.08.2026 | 70,52 | 71,56 | 70,50 | 71,41 | 1,03% | 1.478.741,00 |
| 13.08.2026 | 69,78 | 71,40 | 69,10 | 70,68 | 1,84% | 2.671.935,00 |
| 12.08.2026 | 69,62 | 70,35 | 68,60 | 69,40 | -0,70% | 2.438.244,00 |
| 11.08.2026 | 67,83 | 70,29 | 67,81 | 69,89 | 3,04% | 3.901.127,00 |
| 10.08.2026 | 68,08 | 68,37 | 67,50 | 67,83 | -1,15% | 2.838.253,00 |
| 07.08.2026 | 67,29 | 68,92 | 67,05 | 68,62 | 2,07% | 3.191.937,00 |
| 06.08.2026 | 69,10 | 69,37 | 66,84 | 67,23 | -1,60% | 4.319.599,00 |
| 05.08.2026 | 69,26 | 69,38 | 66,58 | 68,32 | -3,35% | 4.878.091,00 |
| 04.08.2026 | 71,08 | 72,50 | 70,59 | 70,69 | -1,08% | 5.813.707,00 |
| 03.08.2026 | 73,78 | 73,98 | 71,13 | 71,46 | -2,60% | 3.761.259,00 |
| 31.07.2026 | 75,94 | 76,83 | 73,15 | 73,37 | -6,81% | 5.987.818,00 |
| 30.07.2026 | 78,50 | 80,13 | 77,10 | 78,73 | 0,13% | 2.834.493,00 |
| 29.07.2026 | 80,28 | 80,29 | 78,35 | 78,63 | -1,45% | 1.979.754,00 |
| 28.07.2026 | 79,06 | 81,62 | 78,77 | 79,79 | 1,46% | 2.402.072,00 |
| 27.07.2026 | 79,31 | 79,78 | 78,24 | 78,64 | -1,39% | 2.053.224,00 |
| 24.07.2026 | 79,96 | 80,76 | 79,36 | 79,75 | 0,14% | 1.781.389,00 |
| 23.07.2026 | 79,60 | 80,73 | 78,84 | 79,64 | -0,92% | 3.169.800,00 |
| 22.07.2026 | 79,01 | 80,90 | 78,60 | 80,38 | 2,83% | 2.638.093,00 |
| 21.07.2026 | 77,27 | 78,25 | 76,36 | 78,17 | 1,19% | 2.426.163,00 |
| 20.07.2026 | 77,84 | 78,52 | 77,20 | 77,25 | -0,49% | 1.842.613,00 |
| 17.07.2026 | 79,07 | 79,88 | 77,19 | 77,63 | -0,54% | 2.479.158,00 |
| 16.07.2026 | 76,46 | 78,28 | 76,46 | 78,05 | 1,79% | 2.536.515,00 |
| 15.07.2026 | 76,28 | 77,21 | 75,89 | 76,68 | 0,13% | 1.881.166,00 |
| 14.07.2026 | 77,07 | 77,95 | 76,04 | 76,58 | 0,80% | 1.941.996,00 |
| 13.07.2026 | 75,40 | 77,02 | 75,04 | 75,97 | 1,02% | 2.371.314,00 |
| 10.07.2026 | 75,11 | 75,43 | 74,51 | 75,20 | 0,75% | 1.211.493,00 |
| 09.07.2026 | 75,09 | 75,50 | 74,30 | 74,64 | -0,19% | 1.597.031,00 |
| 08.07.2026 | 75,98 | 76,08 | 74,64 | 74,78 | -1,27% | 1.888.984,00 |
| 07.07.2026 | 73,96 | 76,39 | 73,96 | 75,74 | 1,20% | 2.408.476,00 |
| 06.07.2026 | 75,70 | 76,19 | 74,14 | 74,84 | -1,08% | 2.571.856,00 |
| 02.07.2026 | 74,40 | 75,79 | 74,00 | 75,66 | 2,94% | 2.571.561,00 |
| 01.07.2026 | 74,10 | 74,40 | 73,19 | 73,50 | -1,28% | 1.834.323,00 |
| 30.06.2026 | 75,16 | 75,70 | 74,11 | 74,45 | -1,34% | 2.085.574,00 |
| 29.06.2026 | 75,63 | 75,90 | 75,17 | 75,46 | -0,28% | 1.272.276,00 |
| 26.06.2026 | 75,13 | 75,74 | 74,68 | 75,67 | 1,23% | 3.360.498,00 |
| 25.06.2026 | 74,62 | 75,33 | 74,11 | 74,75 | 0,71% | 2.173.116,00 |
| 24.06.2026 | 73,09 | 74,26 | 73,09 | 74,22 | 1,75% | 2.159.128,00 |
| 23.06.2026 | 71,88 | 73,18 | 71,62 | 72,94 | 1,02% | 2.429.011,00 |
| 22.06.2026 | 71,82 | 72,54 | 71,64 | 72,20 | 0,43% | 2.493.874,00 |
| 18.06.2026 | 70,87 | 72,54 | 70,87 | 71,89 | 1,40% | 5.227.825,00 |
| 17.06.2026 | 71,80 | 72,25 | 70,54 | 70,90 | -1,61% | 2.488.651,00 |
| 16.06.2026 | 72,17 | 73,27 | 72,00 | 72,06 | -0,11% | 1.909.623,00 |
| 15.06.2026 | 72,02 | 72,73 | 71,75 | 72,14 | -1,11% | 1.883.189,00 |
| 12.06.2026 | 72,25 | 73,31 | 72,18 | 72,95 | 0,84% | 1.609.287,00 |
| 11.06.2026 | 72,00 | 72,96 | 71,51 | 72,34 | 1,17% | 1.906.995,00 |
| 10.06.2026 | 71,89 | 72,02 | 71,11 | 71,50 | 0,34% | 1.886.361,00 |
| 09.06.2026 | 71,30 | 71,64 | 70,68 | 71,26 | 0,59% | 1.916.225,00 |
| 08.06.2026 | 73,33 | 73,58 | 70,82 | 70,84 | -3,40% | 2.206.341,00 |
| 05.06.2026 | 72,00 | 73,83 | 71,97 | 73,33 | 2,12% | 2.416.824,00 |
| 04.06.2026 | 71,36 | 72,09 | 71,07 | 71,81 | 1,34% | 2.542.588,00 |
| 03.06.2026 | 70,97 | 72,61 | 70,75 | 70,86 | -0,08% | 3.334.510,00 |
| 02.06.2026 | 69,56 | 71,19 | 69,34 | 70,92 | 2,65% | 2.020.788,00 |
| 01.06.2026 | 69,00 | 69,88 | 68,85 | 69,09 | -1,22% | 2.175.996,00 |
| 29.05.2026 | 70,53 | 70,54 | 68,93 | 69,94 | -0,48% | 4.992.367,00 |
| 28.05.2026 | 71,66 | 71,74 | 70,21 | 70,28 | -1,93% | 1.715.444,00 |
| 27.05.2026 | 71,20 | 71,95 | 70,68 | 71,66 | 0,59% | 1.783.846,00 |
| 26.05.2026 | 71,63 | 71,99 | 70,79 | 71,24 | 0,08% | 1.908.530,00 |
| 22.05.2026 | 70,82 | 71,49 | 70,13 | 71,18 | 1,22% | 1.767.719,00 |
| 21.05.2026 | 69,70 | 70,76 | 69,10 | 70,32 | 0,83% | 2.835.216,00 |
| 20.05.2026 | 71,22 | 71,23 | 69,65 | 69,74 | -1,33% | 2.562.970,00 |
| 19.05.2026 | 68,24 | 70,73 | 67,74 | 70,68 | 3,27% | 3.430.359,00 |
| 18.05.2026 | 69,39 | 70,08 | 65,02 | 68,44 | -1,04% | 6.105.873,00 |
| 15.05.2026 | 70,34 | 70,34 | 68,57 | 69,16 | -2,22% | 2.662.204,00 |
| 14.05.2026 | 70,93 | 70,98 | 70,01 | 70,73 | 0,16% | 1.956.483,00 |
| 13.05.2026 | 71,21 | 71,21 | 70,14 | 70,62 | -0,91% | 1.973.445,00 |
| 12.05.2026 | 70,79 | 71,82 | 70,26 | 71,27 | 0,98% | 2.669.706,00 |
| 11.05.2026 | 69,62 | 70,91 | 69,38 | 70,58 | 2,36% | 2.551.805,00 |
| 08.05.2026 | 69,35 | 69,58 | 68,69 | 68,95 | 0,55% | 1.753.769,00 |
| 07.05.2026 | 68,33 | 69,15 | 67,60 | 68,57 | -0,33% | 3.170.716,00 |
| 06.05.2026 | 69,54 | 69,56 | 68,29 | 68,80 | -0,10% | 2.046.921,00 |
| 05.05.2026 | 69,09 | 69,86 | 68,59 | 68,87 | -0,19% | 1.790.738,00 |
| 04.05.2026 | 69,33 | 70,34 | 68,27 | 69,00 | -1,26% | 2.576.431,00 |
| 01.05.2026 | 69,51 | 70,22 | 69,04 | 69,88 | 0,56% | 3.954.344,00 |
| 30.04.2026 | 68,14 | 70,02 | 67,90 | 69,49 | 2,28% | 4.036.913,00 |
| 29.04.2026 | 66,57 | 68,63 | 66,30 | 67,94 | 0,00% | 3.291.226,00 |
| 28.04.2026 | 69,25 | 69,37 | 67,83 | 67,94 | -0,92% | 2.516.683,00 |
| 27.04.2026 | 69,20 | 69,80 | 68,15 | 68,57 | -0,42% | 2.739.474,00 |
| 24.04.2026 | 69,79 | 70,14 | 68,81 | 68,86 | -2,10% | 3.104.295,00 |
| 23.04.2026 | 70,33 | 71,01 | 69,95 | 70,34 | 1,38% | 2.329.782,00 |
| 22.04.2026 | 70,72 | 71,21 | 69,27 | 69,38 | -0,50% | 1.677.046,00 |
| 21.04.2026 | 70,79 | 71,22 | 69,55 | 69,73 | -1,20% | 2.247.224,00 |
| 20.04.2026 | 70,23 | 71,49 | 69,93 | 70,58 | -0,24% | 1.967.683,00 |
| 17.04.2026 | 71,04 | 71,50 | 69,91 | 70,75 | -1,19% | 3.019.972,00 |
| 16.04.2026 | 71,47 | 72,07 | 70,78 | 71,60 | 0,35% | 2.111.109,00 |
| 15.04.2026 | 72,41 | 72,41 | 70,88 | 71,35 | -1,41% | 2.429.447,00 |
| 14.04.2026 | 72,06 | 72,64 | 71,23 | 72,37 | -0,03% | 2.126.271,00 |
| 13.04.2026 | 75,45 | 75,52 | 71,55 | 72,39 | -4,40% | 3.700.819,00 |
| 10.04.2026 | 75,81 | 76,16 | 75,50 | 75,72 | -0,13% | 1.550.620,00 |
| 09.04.2026 | 74,19 | 76,22 | 73,86 | 75,82 | 1,98% | 2.639.264,00 |
| 08.04.2026 | 72,45 | 74,40 | 72,45 | 74,35 | 2,40% | 3.323.841,00 |