49,955€
-0,14%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 54,48 | 54,48 | 52,66 | 53,14 | -1,88% | 500,00 |
| 24.03.2025 | 54,36 | 54,66 | 53,70 | 54,16 | 0,00% | 906,00 |
| 21.03.2025 | 54,32 | 54,50 | 54,02 | 54,16 | 0,18% | 444,00 |
| 20.03.2025 | 54,14 | 54,44 | 54,06 | 54,06 | 1,43% | 827,00 |
| 19.03.2025 | 53,76 | 54,00 | 53,30 | 53,30 | -0,49% | 859,00 |
| 18.03.2025 | 53,60 | 53,98 | 53,56 | 53,56 | -1,47% | 78,00 |
| 17.03.2025 | 52,28 | 54,62 | 52,04 | 54,36 | 3,82% | 1.049,00 |
| 14.03.2025 | 51,76 | 52,36 | 51,46 | 52,36 | 2,63% | 876,00 |
| 13.03.2025 | 50,90 | 51,26 | 50,90 | 51,02 | -0,31% | 26,00 |
| 12.03.2025 | 51,38 | 51,96 | 50,52 | 51,18 | 0,39% | 183,00 |
| 11.03.2025 | 52,60 | 52,60 | 50,98 | 50,98 | -2,56% | 311,00 |
| 10.03.2025 | 52,70 | 52,98 | 52,02 | 52,32 | 0,62% | 1.091,00 |
| 07.03.2025 | 51,20 | 52,00 | 51,16 | 52,00 | 2,97% | 980,00 |
| 06.03.2025 | 50,98 | 50,98 | 49,78 | 50,50 | -0,28% | 1.107,00 |
| 05.03.2025 | 51,96 | 52,26 | 50,26 | 50,64 | -2,95% | 437,00 |
| 04.03.2025 | 53,16 | 53,40 | 51,94 | 52,18 | -1,55% | 1.717,00 |
| 03.03.2025 | 52,68 | 53,64 | 52,02 | 53,00 | 1,03% | 1.586,00 |
| 28.02.2025 | 49,80 | 53,14 | 49,80 | 52,46 | 5,53% | 1.040,00 |
| 27.02.2025 | 50,68 | 52,16 | 49,00 | 49,71 | -0,16% | 1.046,00 |
| 26.02.2025 | 50,16 | 50,20 | 49,42 | 49,79 | 1,16% | 703,00 |
| 25.02.2025 | 50,04 | 50,28 | 48,76 | 49,22 | -0,16% | 1.008,00 |
| 24.02.2025 | 49,51 | 50,54 | 49,20 | 49,30 | 0,33% | 416,00 |
| 21.02.2025 | 49,92 | 50,72 | 49,14 | 49,14 | -0,93% | 473,00 |
| 20.02.2025 | 50,56 | 50,56 | 49,31 | 49,60 | -1,90% | 831,00 |
| 19.02.2025 | 49,24 | 50,58 | 48,52 | 50,56 | 3,90% | 1.370,00 |
| 18.02.2025 | 49,28 | 49,28 | 48,00 | 48,66 | -0,69% | 587,00 |
| 17.02.2025 | 48,63 | 49,38 | 48,63 | 49,00 | 1,87% | 1.159,00 |
| 14.02.2025 | 49,40 | 49,69 | 48,10 | 48,10 | -1,90% | 567,00 |
| 13.02.2025 | 51,44 | 51,92 | 49,00 | 49,03 | -3,06% | 1.061,00 |
| 12.02.2025 | 49,41 | 50,70 | 48,72 | 50,58 | 5,13% | 831,00 |
| 11.02.2025 | 48,18 | 48,91 | 47,98 | 48,11 | -0,58% | 511,00 |
| 10.02.2025 | 48,97 | 49,80 | 47,67 | 48,39 | -0,43% | 1.074,00 |
| 07.02.2025 | 48,77 | 49,61 | 48,35 | 48,60 | -1,36% | 1.373,00 |
| 06.02.2025 | 50,20 | 51,98 | 49,27 | 49,27 | -2,59% | 558,00 |
| 05.02.2025 | 50,04 | 50,66 | 49,27 | 50,58 | 1,63% | 2.653,00 |
| 04.02.2025 | 51,16 | 51,16 | 49,77 | 49,77 | -2,72% | 422,00 |
| 03.02.2025 | 51,58 | 52,88 | 50,44 | 51,16 | -1,46% | 946,00 |
| 31.01.2025 | 51,72 | 52,48 | 51,64 | 51,92 | 0,78% | 613,00 |
| 30.01.2025 | 53,54 | 54,40 | 51,52 | 51,52 | -3,95% | 532,00 |
| 29.01.2025 | 53,80 | 54,32 | 53,40 | 53,64 | 0,26% | 280,00 |
| 28.01.2025 | 54,76 | 56,00 | 53,50 | 53,50 | -2,55% | 539,00 |
| 27.01.2025 | 56,22 | 57,42 | 53,80 | 54,90 | -2,14% | 1.198,00 |
| 24.01.2025 | 55,18 | 56,10 | 54,24 | 56,10 | 2,45% | 790,00 |
| 23.01.2025 | 56,54 | 56,76 | 54,76 | 54,76 | -1,83% | 932,00 |
| 22.01.2025 | 60,36 | 60,50 | 55,76 | 55,78 | -6,60% | 1.295,00 |
| 21.01.2025 | 61,84 | 61,84 | 59,32 | 59,72 | -3,68% | 1.956,00 |
| 20.01.2025 | 61,28 | 62,08 | 61,28 | 62,00 | 0,85% | 230,00 |
| 17.01.2025 | 59,10 | 62,06 | 59,10 | 61,48 | 3,33% | 773,00 |
| 16.01.2025 | 60,14 | 60,50 | 58,38 | 59,50 | -0,23% | 512,00 |
| 15.01.2025 | 57,38 | 61,66 | 56,62 | 59,64 | 4,96% | 3.079,00 |
| 14.01.2025 | 56,34 | 57,30 | 54,82 | 56,82 | 1,46% | 1.910,00 |
| 13.01.2025 | 63,54 | 63,96 | 54,32 | 56,00 | -13,04% | 2.381,00 |
| 10.01.2025 | 69,08 | 69,08 | 63,00 | 64,40 | -5,60% | 1.360,00 |
| 09.01.2025 | 67,56 | 69,08 | 67,56 | 68,22 | 2,13% | 1.573,00 |
| 08.01.2025 | 71,40 | 71,40 | 64,66 | 66,80 | -11,64% | 1.769,00 |
| 07.01.2025 | 75,08 | 75,60 | 75,08 | 75,60 | -1,31% | 4,00 |
| 06.01.2025 | 77,74 | 77,74 | 76,60 | 76,60 | -2,42% | 242,00 |
| 03.01.2025 | 77,34 | 78,50 | 77,34 | 78,50 | 0,64% | 21,00 |
| 02.01.2025 | 77,94 | 78,68 | 77,56 | 78,00 | 1,54% | 453,00 |
| 30.12.2024 | 76,82 | 76,82 | 76,82 | 76,82 | -0,31% | 12,00 |
| 27.12.2024 | 77,24 | 77,50 | 77,06 | 77,06 | 1,88% | 200,00 |
| 23.12.2024 | 75,92 | 76,12 | 75,64 | 75,64 | 0,61% | 3,00 |
| 20.12.2024 | 75,18 | 75,18 | 75,18 | 75,18 | -2,39% | 1,00 |
| 17.12.2024 | 76,52 | 77,02 | 76,52 | 77,02 | -1,41% | 39,00 |
| 16.12.2024 | 78,50 | 78,60 | 78,12 | 78,12 | 0,70% | 4,00 |
| 12.12.2024 | 77,58 | 77,58 | 77,58 | 77,58 | -0,10% | 7,00 |
| 11.12.2024 | 78,00 | 78,00 | 77,66 | 77,66 | -0,84% | 14,00 |
| 10.12.2024 | 78,14 | 78,32 | 77,50 | 78,32 | -1,11% | 39,00 |
| 09.12.2024 | 80,04 | 80,04 | 79,08 | 79,20 | -1,79% | 14,00 |
| 05.12.2024 | 80,64 | 80,64 | 80,64 | 80,64 | -1,56% | 1,00 |