47,440€
-1,38%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 43,43 | 44,42 | 43,01 | 43,11 | -0,28% | 735,00 |
| 19.06.2025 | 43,68 | 43,69 | 43,12 | 43,23 | -1,69% | 35,00 |
| 18.06.2025 | 42,81 | 44,12 | 42,60 | 43,98 | 2,61% | 337,00 |
| 17.06.2025 | 41,54 | 42,95 | 41,31 | 42,86 | 2,57% | 509,00 |
| 16.06.2025 | 42,17 | 42,53 | 41,51 | 41,78 | -0,01% | 3.618,00 |
| 13.06.2025 | 43,17 | 43,66 | 41,48 | 41,79 | -3,73% | 1.139,00 |
| 12.06.2025 | 42,94 | 43,60 | 42,61 | 43,41 | 0,57% | 1.932,00 |
| 11.06.2025 | 44,35 | 44,36 | 42,99 | 43,16 | -2,19% | 801,00 |
| 10.06.2025 | 43,36 | 44,36 | 42,78 | 44,13 | 1,93% | 1.808,00 |
| 09.06.2025 | 46,92 | 47,82 | 42,37 | 43,29 | -8,22% | 4.774,00 |
| 06.06.2025 | 47,04 | 48,16 | 46,86 | 47,17 | 0,72% | 637,00 |
| 05.06.2025 | 48,01 | 48,47 | 46,82 | 46,83 | -1,65% | 952,00 |
| 04.06.2025 | 49,28 | 49,61 | 47,21 | 47,62 | -3,31% | 221,00 |
| 03.06.2025 | 48,02 | 49,53 | 48,01 | 49,25 | 1,69% | 135,00 |
| 02.06.2025 | 48,79 | 49,28 | 47,84 | 48,43 | -1,11% | 298,00 |
| 30.05.2025 | 49,37 | 49,48 | 48,60 | 48,97 | -0,30% | - |
| 29.05.2025 | 49,68 | 50,02 | 48,21 | 49,12 | 0,73% | 681,00 |
| 28.05.2025 | 50,41 | 50,86 | 48,63 | 48,76 | -3,27% | 295,00 |
| 27.05.2025 | 50,49 | 50,91 | 49,45 | 50,41 | -0,81% | 153,00 |
| 26.05.2025 | 50,04 | 50,84 | 49,85 | 50,82 | 2,05% | 22,00 |
| 23.05.2025 | 49,62 | 50,06 | 49,12 | 49,80 | 0,03% | 24,00 |
| 22.05.2025 | 50,26 | 50,44 | 49,04 | 49,79 | -1,02% | 200,00 |
| 21.05.2025 | 51,31 | 51,66 | 50,28 | 50,30 | -2,61% | 132,00 |
| 20.05.2025 | 51,45 | 52,02 | 51,35 | 51,65 | 0,25% | 908,00 |
| 19.05.2025 | 52,02 | 52,50 | 51,44 | 51,52 | -2,02% | 282,00 |
| 16.05.2025 | 51,34 | 52,58 | 51,33 | 52,58 | 2,16% | 174,00 |
| 15.05.2025 | 50,11 | 51,74 | 49,58 | 51,47 | 1,96% | 125,00 |
| 14.05.2025 | 50,41 | 50,72 | 48,91 | 50,48 | 0,52% | 616,00 |
| 13.05.2025 | 50,79 | 51,36 | 50,09 | 50,22 | -1,39% | 73,00 |
| 12.05.2025 | 50,61 | 52,32 | 50,42 | 50,93 | 1,92% | 672,00 |
| 09.05.2025 | 49,98 | 50,48 | 49,80 | 49,97 | -0,11% | 125,00 |
| 08.05.2025 | 49,61 | 50,67 | 49,22 | 50,03 | 1,33% | 197,00 |
| 07.05.2025 | 48,47 | 49,61 | 48,29 | 49,37 | 2,25% | 115,00 |
| 06.05.2025 | 48,42 | 48,93 | 48,16 | 48,29 | -0,61% | 101,00 |
| 05.05.2025 | 48,22 | 48,87 | 47,91 | 48,58 | 0,11% | 215,00 |
| 02.05.2025 | 48,16 | 49,19 | 47,72 | 48,53 | 2,75% | 390,00 |
| 30.04.2025 | 50,75 | 51,66 | 46,60 | 47,23 | -8,53% | 1.170,00 |
| 29.04.2025 | 51,28 | 51,75 | 50,84 | 51,63 | 0,98% | 4,00 |
| 28.04.2025 | 50,71 | 51,39 | 50,27 | 51,13 | 0,18% | 206,00 |
| 25.04.2025 | 51,39 | 52,06 | 50,61 | 51,04 | -0,16% | 65,00 |
| 24.04.2025 | 51,06 | 51,56 | 50,67 | 51,12 | -0,56% | 193,00 |
| 23.04.2025 | 51,45 | 51,79 | 50,52 | 51,41 | 1,62% | 75,00 |
| 22.04.2025 | 48,64 | 50,68 | 48,32 | 50,59 | 0,24% | 240,00 |
| 17.04.2025 | 49,99 | 51,23 | 48,75 | 50,47 | 2,00% | 81,00 |
| 16.04.2025 | 49,63 | 50,64 | 49,17 | 49,48 | -1,84% | - |
| 15.04.2025 | 50,32 | 51,05 | 49,97 | 50,41 | -0,02% | 65,00 |
| 14.04.2025 | 49,25 | 50,71 | 49,18 | 50,42 | 4,11% | 253,00 |
| 11.04.2025 | 48,46 | 48,63 | 47,95 | 48,43 | 0,44% | 143,00 |
| 10.04.2025 | 49,79 | 49,85 | 48,22 | 48,22 | -4,33% | 122,00 |
| 09.04.2025 | 47,40 | 50,40 | 46,04 | 50,40 | 5,59% | 398,00 |
| 08.04.2025 | 49,47 | 50,34 | 47,73 | 47,73 | -3,01% | 478,00 |
| 07.04.2025 | 46,62 | 49,58 | 46,62 | 49,21 | -0,51% | 878,00 |
| 04.04.2025 | 52,12 | 53,12 | 49,46 | 49,46 | -7,10% | 811,00 |
| 03.04.2025 | 52,14 | 53,38 | 52,14 | 53,24 | -2,13% | 1.239,00 |
| 02.04.2025 | 54,40 | 54,60 | 54,02 | 54,40 | -0,07% | 128,00 |
| 01.04.2025 | 54,72 | 54,84 | 54,42 | 54,44 | -0,80% | 538,00 |
| 31.03.2025 | 53,96 | 54,88 | 53,62 | 54,88 | 2,39% | 849,00 |
| 28.03.2025 | 53,14 | 53,70 | 53,14 | 53,60 | 0,53% | 143,00 |
| 27.03.2025 | 53,92 | 53,92 | 53,06 | 53,32 | -0,04% | 388,00 |
| 26.03.2025 | 53,16 | 53,34 | 53,08 | 53,34 | 0,38% | 33,00 |