49,310€
0,03%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 49,12 | 49,30 | 48,55 | 48,79 | -1,03% | 248,00 |
| 06.11.2025 | 49,29 | 50,36 | 48,91 | 49,30 | -0,11% | 1.332,00 |
| 05.11.2025 | 48,52 | 49,80 | 48,19 | 49,35 | 1,66% | 1.389,00 |
| 04.11.2025 | 46,91 | 48,58 | 46,79 | 48,55 | 2,63% | 344,00 |
| 03.11.2025 | 47,99 | 48,70 | 46,50 | 47,30 | -1,74% | 963,00 |
| 31.10.2025 | 48,16 | 48,23 | 47,40 | 48,14 | -0,03% | 1.211,00 |
| 30.10.2025 | 47,65 | 48,21 | 47,38 | 48,16 | 1,07% | 3.925,00 |
| 29.10.2025 | 48,34 | 49,22 | 46,63 | 47,65 | -0,88% | 2.456,00 |
| 28.10.2025 | 48,89 | 49,32 | 47,86 | 48,07 | -1,51% | 196,00 |
| 27.10.2025 | 50,04 | 50,08 | 48,62 | 48,81 | -1,40% | 335,00 |
| 24.10.2025 | 49,44 | 49,96 | 49,25 | 49,50 | 0,70% | 520,00 |
| 23.10.2025 | 50,04 | 50,55 | 49,13 | 49,16 | -1,78% | 318,00 |
| 22.10.2025 | 50,29 | 50,84 | 49,75 | 50,05 | -0,29% | 214,00 |
| 21.10.2025 | 49,54 | 50,61 | 49,25 | 50,19 | 1,32% | 1.292,00 |
| 20.10.2025 | 48,71 | 49,62 | 48,62 | 49,54 | 1,70% | 1.389,00 |
| 17.10.2025 | 48,27 | 48,95 | 47,72 | 48,71 | 0,02% | 1.029,00 |
| 16.10.2025 | 48,71 | 49,80 | 48,57 | 48,70 | 0,12% | 2.206,00 |
| 15.10.2025 | 48,19 | 49,26 | 48,06 | 48,64 | 1,00% | 664,00 |
| 14.10.2025 | 46,12 | 48,20 | 45,82 | 48,16 | 3,98% | 56,00 |
| 13.10.2025 | 45,57 | 46,56 | 45,11 | 46,31 | 3,12% | 1.505,00 |
| 10.10.2025 | 45,94 | 46,23 | 44,91 | 44,91 | -2,27% | 1.842,00 |
| 09.10.2025 | 46,26 | 46,44 | 45,20 | 45,96 | 0,25% | 1.856,00 |
| 08.10.2025 | 46,23 | 46,64 | 45,26 | 45,84 | -0,33% | 3.552,00 |
| 07.10.2025 | 46,23 | 46,81 | 45,12 | 45,99 | -1,72% | 4.193,00 |
| 06.10.2025 | 47,24 | 48,15 | 46,26 | 46,80 | -0,63% | 3.779,00 |
| 03.10.2025 | 46,63 | 47,47 | 46,34 | 47,09 | 1,41% | 254,00 |
| 02.10.2025 | 47,96 | 48,32 | 45,73 | 46,44 | -3,19% | 1.520,00 |
| 01.10.2025 | 46,81 | 48,13 | 46,62 | 47,97 | 1,94% | 767,00 |
| 30.09.2025 | 47,39 | 47,48 | 46,64 | 47,05 | -0,08% | 54,00 |
| 29.09.2025 | 47,20 | 47,85 | 46,56 | 47,09 | 0,61% | 1.092,00 |
| 26.09.2025 | 46,33 | 46,92 | 46,32 | 46,81 | 1,11% | 123,00 |
| 25.09.2025 | 47,10 | 47,47 | 46,23 | 46,29 | -1,38% | 711,00 |
| 24.09.2025 | 46,97 | 47,42 | 46,60 | 46,94 | 0,26% | - |
| 23.09.2025 | 46,18 | 47,44 | 45,99 | 46,82 | 1,68% | 707,00 |
| 22.09.2025 | 47,73 | 48,17 | 45,66 | 46,05 | -3,03% | 2.791,00 |
| 19.09.2025 | 47,19 | 48,01 | 47,00 | 47,49 | 0,65% | 392,00 |
| 18.09.2025 | 47,23 | 47,69 | 46,59 | 47,18 | 0,37% | 32,00 |
| 17.09.2025 | 46,68 | 47,71 | 46,62 | 47,01 | 1,11% | 837,00 |
| 16.09.2025 | 47,48 | 47,94 | 46,28 | 46,49 | -2,03% | 301,00 |
| 15.09.2025 | 47,99 | 48,45 | 47,39 | 47,46 | -1,02% | 1.307,00 |
| 12.09.2025 | 47,95 | 48,50 | 47,76 | 47,95 | 1,08% | 839,00 |
| 11.09.2025 | 47,53 | 48,81 | 47,06 | 47,44 | -0,75% | 1.762,00 |
| 10.09.2025 | 46,74 | 48,11 | 45,70 | 47,80 | 1,95% | 683,00 |
| 09.09.2025 | 45,49 | 47,01 | 45,16 | 46,88 | 3,02% | 650,00 |
| 08.09.2025 | 46,62 | 46,86 | 45,37 | 45,51 | -2,11% | 657,00 |
| 05.09.2025 | 46,88 | 47,15 | 46,05 | 46,49 | -0,92% | 471,00 |
| 04.09.2025 | 47,53 | 48,11 | 45,87 | 46,92 | -1,21% | 874,00 |
| 03.09.2025 | 47,92 | 48,44 | 47,18 | 47,49 | -0,87% | 617,00 |
| 02.09.2025 | 48,26 | 48,42 | 47,32 | 47,91 | -0,51% | 731,00 |
| 01.09.2025 | 47,91 | 48,35 | 47,86 | 48,15 | 0,36% | 973,00 |
| 29.08.2025 | 46,83 | 49,23 | 46,75 | 47,98 | 2,46% | 289,00 |
| 28.08.2025 | 47,74 | 48,00 | 46,69 | 46,83 | -1,73% | 251,00 |
| 27.08.2025 | 47,44 | 47,90 | 47,25 | 47,65 | 0,95% | 80,00 |
| 26.08.2025 | 46,82 | 47,41 | 46,47 | 47,20 | 0,47% | 172,00 |
| 25.08.2025 | 47,49 | 48,11 | 46,79 | 46,98 | -0,99% | 556,00 |
| 22.08.2025 | 46,48 | 47,55 | 46,41 | 47,45 | 2,26% | 351,00 |
| 21.08.2025 | 48,23 | 48,99 | 45,97 | 46,40 | -3,35% | 1.279,00 |
| 20.08.2025 | 48,31 | 49,11 | 47,90 | 48,01 | -0,80% | 590,00 |
| 19.08.2025 | 47,67 | 48,87 | 47,56 | 48,40 | 1,46% | 984,00 |
| 18.08.2025 | 48,18 | 48,36 | 47,44 | 47,70 | 0,57% | 366,00 |
| 15.08.2025 | 48,41 | 48,89 | 47,43 | 47,43 | -1,40% | 1.861,00 |
| 14.08.2025 | 48,04 | 48,34 | 47,44 | 48,11 | -0,02% | 167,00 |
| 13.08.2025 | 47,89 | 48,16 | 47,50 | 48,12 | 0,35% | - |
| 12.08.2025 | 47,55 | 48,11 | 47,20 | 47,95 | 0,69% | 180,00 |
| 11.08.2025 | 46,24 | 47,78 | 46,23 | 47,62 | 3,06% | 700,00 |
| 08.08.2025 | 47,23 | 47,60 | 45,16 | 46,20 | -2,01% | 1.797,00 |
| 07.08.2025 | 47,06 | 47,86 | 46,02 | 47,15 | 0,23% | 684,00 |
| 06.08.2025 | 47,96 | 48,31 | 47,03 | 47,04 | -1,51% | 490,00 |
| 05.08.2025 | 47,72 | 48,42 | 47,24 | 47,76 | 0,04% | 427,00 |
| 04.08.2025 | 46,16 | 47,76 | 45,63 | 47,74 | 4,01% | 476,00 |
| 01.08.2025 | 45,76 | 46,60 | 44,46 | 45,90 | 0,37% | 1.591,00 |
| 31.07.2025 | 46,00 | 46,07 | 44,73 | 45,73 | 0,87% | 985,00 |
| 30.07.2025 | 45,45 | 46,18 | 44,94 | 45,34 | -0,18% | 1.232,00 |
| 29.07.2025 | 45,23 | 45,91 | 45,01 | 45,42 | 0,62% | 930,00 |
| 28.07.2025 | 45,42 | 45,85 | 45,02 | 45,14 | 0,10% | 612,00 |
| 25.07.2025 | 43,95 | 45,20 | 43,76 | 45,09 | 3,17% | 339,00 |
| 24.07.2025 | 44,31 | 45,15 | 43,52 | 43,71 | -1,59% | 406,00 |
| 23.07.2025 | 44,49 | 44,94 | 44,11 | 44,41 | 0,43% | 137,00 |
| 22.07.2025 | 43,90 | 44,37 | 43,26 | 44,22 | 1,52% | 355,00 |
| 21.07.2025 | 44,03 | 44,38 | 43,49 | 43,56 | -0,99% | 521,00 |
| 18.07.2025 | 44,47 | 44,48 | 43,71 | 44,00 | -0,58% | 600,00 |
| 17.07.2025 | 43,83 | 44,43 | 43,82 | 44,25 | 1,11% | 5.005,00 |
| 16.07.2025 | 43,32 | 44,31 | 43,29 | 43,77 | 0,68% | 653,00 |
| 15.07.2025 | 43,65 | 44,16 | 43,24 | 43,47 | -0,47% | 92,00 |
| 14.07.2025 | 43,53 | 44,06 | 43,20 | 43,68 | -0,05% | 643,00 |
| 11.07.2025 | 43,80 | 44,15 | 42,91 | 43,70 | -0,39% | 458,00 |
| 10.07.2025 | 43,04 | 44,18 | 42,95 | 43,87 | 1,53% | 1.312,00 |
| 09.07.2025 | 43,33 | 43,91 | 42,60 | 43,21 | -0,23% | 1.550,00 |
| 08.07.2025 | 43,02 | 43,47 | 42,13 | 43,31 | 0,56% | 1.448,00 |
| 07.07.2025 | 44,60 | 44,66 | 42,72 | 43,07 | -4,27% | 3.681,00 |
| 04.07.2025 | 44,52 | 45,23 | 44,50 | 44,99 | 0,49% | 457,00 |
| 03.07.2025 | 44,63 | 45,12 | 44,00 | 44,77 | 0,57% | 430,00 |
| 02.07.2025 | 44,94 | 45,31 | 44,45 | 44,51 | -0,67% | 3.128,00 |
| 01.07.2025 | 43,86 | 45,34 | 43,62 | 44,81 | 2,32% | 3.152,00 |
| 30.06.2025 | 44,05 | 44,07 | 43,34 | 43,80 | 0,62% | 1.009,00 |
| 27.06.2025 | 43,56 | 43,88 | 43,06 | 43,53 | 0,32% | 400,00 |
| 26.06.2025 | 43,37 | 43,60 | 43,04 | 43,39 | 0,16% | 368,00 |
| 25.06.2025 | 44,30 | 44,60 | 43,26 | 43,32 | -2,23% | 668,00 |
| 24.06.2025 | 43,51 | 44,37 | 43,27 | 44,31 | 2,32% | 202,00 |
| 23.06.2025 | 43,02 | 44,00 | 42,70 | 43,30 | 0,44% | 811,00 |