61,820€
0,72%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 61,47 | 62,41 | 60,72 | 62,00 | 0,73% | 562,00 |
| 05.03.2026 | 63,51 | 63,98 | 60,76 | 61,55 | -3,15% | 311,00 |
| 04.03.2026 | 63,31 | 64,10 | 63,17 | 63,55 | -0,39% | 248,00 |
| 03.03.2026 | 62,92 | 63,95 | 62,00 | 63,80 | 0,20% | 2.084,00 |
| 02.03.2026 | 63,44 | 64,61 | 62,89 | 63,67 | 0,81% | 1.619,00 |
| 27.02.2026 | 62,68 | 63,78 | 61,76 | 63,16 | 0,27% | 1.042,00 |
| 26.02.2026 | 63,49 | 63,85 | 62,76 | 62,99 | -1,18% | 541,00 |
| 25.02.2026 | 63,72 | 64,26 | 62,44 | 63,74 | -0,19% | 639,00 |
| 24.02.2026 | 63,48 | 64,03 | 62,88 | 63,86 | 1,32% | 396,00 |
| 23.02.2026 | 62,00 | 63,14 | 61,60 | 63,03 | 0,94% | 599,00 |
| 20.02.2026 | 61,91 | 62,76 | 61,13 | 62,44 | 1,20% | 553,00 |
| 19.02.2026 | 60,22 | 62,17 | 59,24 | 61,70 | 3,85% | 563,00 |
| 18.02.2026 | 60,34 | 60,98 | 59,12 | 59,41 | -1,61% | 2.294,00 |
| 17.02.2026 | 60,47 | 61,39 | 59,70 | 60,38 | -0,35% | 406,00 |
| 16.02.2026 | 60,32 | 60,98 | 59,70 | 60,59 | 0,51% | 884,00 |
| 13.02.2026 | 58,14 | 60,28 | 57,22 | 60,28 | 3,22% | 1.066,00 |
| 12.02.2026 | 56,62 | 58,56 | 56,20 | 58,40 | 3,44% | 884,00 |
| 11.02.2026 | 55,02 | 56,49 | 54,68 | 56,46 | 2,56% | 803,00 |
| 10.02.2026 | 53,56 | 55,31 | 53,33 | 55,05 | 2,71% | 534,00 |
| 09.02.2026 | 54,30 | 54,64 | 53,01 | 53,60 | -1,00% | 1.591,00 |
| 06.02.2026 | 53,96 | 54,71 | 53,40 | 54,14 | 0,56% | 622,00 |
| 05.02.2026 | 53,78 | 54,14 | 53,25 | 53,84 | -0,02% | 529,00 |
| 04.02.2026 | 52,10 | 54,22 | 51,62 | 53,85 | 3,60% | 207,00 |
| 03.02.2026 | 51,45 | 52,45 | 51,20 | 51,98 | 0,89% | 185,00 |
| 02.02.2026 | 52,07 | 53,28 | 51,35 | 51,52 | -1,47% | 542,00 |
| 30.01.2026 | 51,88 | 52,38 | 51,51 | 52,29 | -0,06% | 136,00 |
| 29.01.2026 | 51,93 | 52,74 | 51,59 | 52,32 | 0,38% | 709,00 |
| 28.01.2026 | 52,22 | 52,84 | 51,62 | 52,12 | 0,29% | 678,00 |
| 27.01.2026 | 51,90 | 52,33 | 51,39 | 51,97 | 0,43% | 100,00 |
| 26.01.2026 | 51,02 | 52,34 | 51,02 | 51,75 | 0,88% | 116,00 |
| 23.01.2026 | 51,75 | 52,14 | 51,15 | 51,30 | -1,71% | 164,00 |
| 22.01.2026 | 51,73 | 52,44 | 51,34 | 52,19 | 1,03% | 84,00 |
| 21.01.2026 | 51,16 | 51,88 | 50,90 | 51,66 | 0,94% | 346,00 |
| 20.01.2026 | 53,05 | 53,05 | 51,06 | 51,18 | -4,10% | 1.326,00 |
| 19.01.2026 | 53,21 | 53,47 | 52,78 | 53,37 | -1,00% | 141,00 |
| 16.01.2026 | 53,06 | 53,98 | 52,60 | 53,91 | 1,81% | 898,00 |
| 15.01.2026 | 53,30 | 53,44 | 52,74 | 52,95 | -0,56% | 51,00 |
| 14.01.2026 | 52,26 | 53,36 | 51,92 | 53,25 | 2,84% | 1.585,00 |
| 13.01.2026 | 51,41 | 52,08 | 51,24 | 51,78 | 0,94% | - |
| 12.01.2026 | 52,23 | 52,76 | 51,27 | 51,30 | -2,43% | 1.682,00 |
| 09.01.2026 | 51,17 | 52,60 | 51,14 | 52,58 | 2,72% | 5,00 |
| 08.01.2026 | 49,93 | 51,30 | 49,91 | 51,19 | 1,87% | 322,00 |
| 07.01.2026 | 51,11 | 51,98 | 50,06 | 50,25 | -2,52% | 1.407,00 |
| 06.01.2026 | 52,20 | 52,36 | 51,03 | 51,55 | 0,02% | 1.869,00 |
| 05.01.2026 | 52,10 | 52,38 | 50,47 | 51,54 | -0,94% | 1.792,00 |
| 02.01.2026 | 51,38 | 52,38 | 50,79 | 52,03 | 1,50% | 2.030,00 |
| 29.12.2025 | 50,86 | 51,44 | 50,61 | 51,26 | 0,65% | 1.904,00 |
| 23.12.2025 | 51,42 | 51,74 | 50,92 | 50,93 | -1,22% | 1.141,00 |
| 22.12.2025 | 51,34 | 51,72 | 50,59 | 51,56 | 0,47% | 354,00 |
| 19.12.2025 | 51,22 | 51,65 | 51,15 | 51,32 | 0,10% | 1.001,00 |
| 18.12.2025 | 50,69 | 51,32 | 50,63 | 51,27 | 0,98% | 273,00 |
| 17.12.2025 | 49,65 | 51,09 | 49,65 | 50,77 | 2,22% | 1.137,00 |
| 16.12.2025 | 50,15 | 50,44 | 49,24 | 49,67 | -0,83% | 2.488,00 |
| 15.12.2025 | 50,02 | 50,30 | 49,68 | 50,08 | 0,84% | 226,00 |
| 12.12.2025 | 49,85 | 50,34 | 49,10 | 49,67 | 0,72% | 4.692,00 |
| 11.12.2025 | 49,00 | 49,91 | 48,89 | 49,31 | 1,00% | 355,00 |
| 10.12.2025 | 48,71 | 49,96 | 48,18 | 48,82 | 0,17% | 791,00 |
| 09.12.2025 | 48,32 | 48,88 | 48,11 | 48,74 | 1,02% | 1.446,00 |
| 08.12.2025 | 49,84 | 50,35 | 48,16 | 48,25 | -3,38% | 678,00 |
| 05.12.2025 | 49,40 | 50,08 | 49,35 | 49,94 | 1,46% | 1.212,00 |
| 04.12.2025 | 49,24 | 49,90 | 49,07 | 49,22 | 0,24% | 604,00 |
| 03.12.2025 | 49,17 | 49,60 | 48,61 | 49,10 | -0,43% | 50,00 |
| 02.12.2025 | 50,03 | 50,54 | 49,27 | 49,31 | -1,65% | 531,00 |
| 01.12.2025 | 50,52 | 50,80 | 49,86 | 50,13 | -1,24% | 155,00 |
| 28.11.2025 | 51,23 | 51,72 | 50,72 | 50,76 | -0,49% | 376,00 |
| 27.11.2025 | 50,98 | 51,05 | 50,97 | 51,01 | -0,29% | - |
| 26.11.2025 | 50,61 | 51,60 | 50,61 | 51,16 | 0,87% | 350,00 |
| 25.11.2025 | 51,30 | 51,66 | 50,70 | 50,72 | -1,11% | 486,00 |
| 24.11.2025 | 50,91 | 51,36 | 50,44 | 51,29 | 0,45% | 510,00 |
| 21.11.2025 | 50,49 | 51,92 | 50,32 | 51,06 | 0,57% | 822,00 |
| 20.11.2025 | 50,32 | 50,77 | 50,25 | 50,77 | 1,91% | - |
| 19.11.2025 | 50,39 | 51,05 | 49,58 | 49,82 | -0,88% | 940,00 |
| 18.11.2025 | 49,56 | 50,91 | 49,11 | 50,26 | 1,06% | 352,00 |
| 17.11.2025 | 50,62 | 50,98 | 49,21 | 49,74 | -1,83% | 241,00 |
| 14.11.2025 | 50,38 | 51,04 | 50,38 | 50,66 | -0,43% | 719,00 |
| 13.11.2025 | 50,76 | 51,11 | 50,27 | 50,88 | 0,39% | 983,00 |
| 12.11.2025 | 49,66 | 50,96 | 49,66 | 50,68 | 1,28% | 689,00 |
| 11.11.2025 | 49,64 | 50,23 | 49,52 | 50,04 | 0,74% | 321,00 |
| 10.11.2025 | 49,43 | 50,02 | 49,05 | 49,67 | 1,81% | 295,00 |
| 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 |