49,865€
0,91%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 49,46 | 50,72 | 49,03 | 49,81 | 0,80% | 473,00 |
| 20.02.2025 | 50,19 | 50,56 | 49,11 | 49,42 | -1,62% | 831,00 |
| 19.02.2025 | 49,09 | 50,67 | 48,52 | 50,23 | 2,67% | 1.370,00 |
| 18.02.2025 | 48,99 | 49,28 | 47,76 | 48,93 | -0,35% | 587,00 |
| 17.02.2025 | 48,33 | 49,38 | 48,30 | 49,10 | 2,76% | 759,00 |
| 14.02.2025 | 49,31 | 49,69 | 47,72 | 47,78 | -3,04% | 567,00 |
| 13.02.2025 | 51,11 | 51,92 | 48,88 | 49,28 | -2,87% | 1.061,00 |
| 12.02.2025 | 49,08 | 50,83 | 48,47 | 50,73 | 3,59% | 831,00 |
| 11.02.2025 | 48,57 | 49,07 | 47,84 | 48,97 | 0,73% | 511,00 |
| 10.02.2025 | 48,65 | 49,80 | 47,61 | 48,62 | 0,42% | 1.074,00 |
| 07.02.2025 | 49,14 | 49,61 | 48,35 | 48,41 | -1,38% | 1.373,00 |
| 06.02.2025 | 50,55 | 52,11 | 49,08 | 49,09 | -2,40% | 558,00 |
| 05.02.2025 | 49,64 | 50,92 | 49,27 | 50,29 | 1,13% | 2.653,00 |
| 04.02.2025 | 50,88 | 51,25 | 49,68 | 49,73 | -2,39% | 422,00 |
| 03.02.2025 | 51,94 | 52,88 | 50,18 | 50,95 | -2,17% | 946,00 |
| 31.01.2025 | 51,72 | 53,46 | 51,37 | 52,08 | 0,48% | 613,00 |
| 30.01.2025 | 53,76 | 54,40 | 51,34 | 51,83 | -3,27% | 532,00 |
| 29.01.2025 | 53,74 | 54,32 | 53,40 | 53,58 | -0,22% | 280,00 |
| 28.01.2025 | 55,13 | 56,05 | 53,32 | 53,70 | -2,13% | 539,00 |
| 27.01.2025 | 55,83 | 57,42 | 53,09 | 54,87 | -1,91% | 1.198,00 |
| 24.01.2025 | 54,78 | 56,23 | 54,24 | 55,94 | 2,12% | 790,00 |
| 23.01.2025 | 56,07 | 56,92 | 54,69 | 54,78 | -1,99% | 932,00 |
| 22.01.2025 | 59,82 | 60,50 | 55,76 | 55,89 | -6,43% | 1.295,00 |
| 21.01.2025 | 61,81 | 61,84 | 58,94 | 59,73 | -3,07% | 1.956,00 |
| 20.01.2025 | 60,85 | 62,08 | 60,82 | 61,62 | 0,97% | 230,00 |
| 17.01.2025 | 59,54 | 62,16 | 59,10 | 61,03 | 2,90% | 773,00 |
| 16.01.2025 | 59,72 | 60,55 | 58,02 | 59,31 | -0,50% | 512,00 |
| 15.01.2025 | 57,12 | 61,88 | 56,44 | 59,61 | 4,95% | 3.079,00 |
| 14.01.2025 | 55,99 | 57,81 | 54,82 | 56,80 | 1,43% | 1.910,00 |
| 13.01.2025 | 63,54 | 63,96 | 54,29 | 56,00 | -11,80% | 2.381,00 |
| 10.01.2025 | 68,81 | 69,08 | 62,63 | 63,49 | -7,61% | 1.360,00 |
| 09.01.2025 | 67,79 | 69,19 | 67,56 | 68,72 | 2,08% | 1.569,00 |
| 08.01.2025 | 74,87 | 75,21 | 64,66 | 67,32 | -9,93% | 1.769,00 |
| 07.01.2025 | 74,59 | 75,60 | 74,37 | 74,74 | -0,94% | 4,00 |
| 06.01.2025 | 77,37 | 77,94 | 75,39 | 75,45 | -2,47% | 242,00 |
| 03.01.2025 | 77,99 | 78,73 | 77,08 | 77,36 | -0,72% | 21,00 |
| 02.01.2025 | 77,65 | 78,68 | 77,42 | 77,92 | 2,89% | 453,00 |
| 30.12.2024 | 76,29 | 76,82 | 75,66 | 75,73 | -1,07% | 12,00 |
| 27.12.2024 | 76,80 | 77,50 | 76,12 | 76,55 | 0,01% | 200,00 |
| 23.12.2024 | 76,42 | 76,61 | 75,54 | 76,54 | 0,38% | 3,00 |
| 20.12.2024 | 75,09 | 76,25 | 74,43 | 76,25 | 1,41% | 1,00 |
| 19.12.2024 | 75,47 | 76,00 | 75,12 | 75,19 | -0,41% | - |
| 18.12.2024 | 76,72 | 77,11 | 75,50 | 75,50 | -1,58% | - |
| 17.12.2024 | 77,11 | 77,63 | 76,33 | 76,71 | -0,65% | 39,00 |
| 16.12.2024 | 77,95 | 78,81 | 77,21 | 77,21 | -1,06% | 4,00 |
| 13.12.2024 | 78,02 | 78,56 | 77,57 | 78,04 | -0,01% | - |
| 12.12.2024 | 77,45 | 78,34 | 77,29 | 78,05 | 0,45% | 7,00 |
| 11.12.2024 | 78,64 | 79,12 | 77,63 | 77,70 | -1,25% | 14,00 |
| 10.12.2024 | 78,60 | 79,09 | 77,11 | 78,68 | -0,08% | 39,00 |
| 09.12.2024 | 79,55 | 80,04 | 78,68 | 78,74 | -0,94% | 14,00 |
| 06.12.2024 | 80,25 | 81,20 | 78,88 | 79,49 | -0,93% | - |
| 05.12.2024 | 80,21 | 81,27 | 79,41 | 80,24 | 0,06% | 1,00 |
| 04.12.2024 | 80,73 | 81,26 | 79,84 | 80,19 | -0,58% | - |
| 03.12.2024 | 81,71 | 82,22 | 80,56 | 80,66 | -1,32% | 21,00 |
| 02.12.2024 | 83,89 | 84,40 | 81,55 | 81,74 | -1,58% | 19,00 |
| 29.11.2024 | 83,77 | 84,36 | 82,96 | 83,05 | -1,06% | 109,00 |
| 28.11.2024 | 83,86 | 84,00 | 83,77 | 83,94 | 0,41% | - |
| 27.11.2024 | 83,76 | 83,91 | 82,86 | 83,60 | -0,14% | 30,00 |
| 26.11.2024 | 83,66 | 83,93 | 82,92 | 83,72 | 0,41% | 16,00 |
| 25.11.2024 | 82,99 | 83,86 | 82,24 | 83,38 | 0,37% | 257,00 |
| 22.11.2024 | 83,20 | 84,58 | 82,94 | 83,07 | -0,01% | 87,00 |
| 21.11.2024 | 81,66 | 83,08 | 81,06 | 83,08 | 1,80% | - |
| 20.11.2024 | 81,08 | 81,94 | 80,33 | 81,61 | 1,01% | 94,00 |
| 19.11.2024 | 79,41 | 80,92 | 78,49 | 80,79 | 1,88% | 110,00 |
| 18.11.2024 | 79,44 | 80,00 | 78,54 | 79,30 | -0,06% | 64,00 |
| 15.11.2024 | 77,52 | 79,35 | 77,27 | 79,35 | 1,61% | 230,00 |
| 14.11.2024 | 77,80 | 78,63 | 77,60 | 78,09 | 0,28% | - |
| 13.11.2024 | 77,73 | 78,45 | 77,42 | 77,87 | 0,03% | 16,00 |
| 12.11.2024 | 78,52 | 79,03 | 77,81 | 77,85 | -0,84% | 54,00 |
| 11.11.2024 | 77,63 | 78,93 | 77,63 | 78,51 | 1,21% | 214,00 |
| 08.11.2024 | 75,58 | 77,94 | 75,46 | 77,57 | 2,89% | 38,00 |
| 07.11.2024 | 75,67 | 76,10 | 74,29 | 75,39 | -0,29% | 12,00 |
| 06.11.2024 | 77,72 | 78,50 | 75,55 | 75,61 | 0,85% | 100,00 |
| 05.11.2024 | 74,55 | 75,00 | 73,81 | 74,97 | 0,78% | 15,00 |
| 04.11.2024 | 74,45 | 74,56 | 73,58 | 74,39 | -0,60% | 137,00 |
| 01.11.2024 | 75,82 | 76,26 | 74,77 | 74,84 | -1,20% | 222,00 |
| 31.10.2024 | 75,76 | 77,15 | 75,72 | 75,75 | -1,25% | 452,00 |
| 30.10.2024 | 76,72 | 77,98 | 76,14 | 76,71 | -0,05% | 10,00 |
| 29.10.2024 | 77,90 | 78,36 | 76,44 | 76,75 | -1,74% | 204,00 |
| 28.10.2024 | 78,01 | 78,40 | 77,65 | 78,11 | 0,46% | 80,00 |
| 25.10.2024 | 79,08 | 79,67 | 77,63 | 77,75 | -1,67% | 37,00 |
| 24.10.2024 | 79,55 | 79,85 | 78,52 | 79,07 | -0,84% | 536,00 |
| 23.10.2024 | 79,21 | 80,14 | 79,08 | 79,74 | 0,29% | 6,00 |
| 22.10.2024 | 78,07 | 79,69 | 77,72 | 79,51 | 1,79% | - |
| 21.10.2024 | 78,60 | 79,08 | 77,89 | 78,11 | -0,61% | 92,00 |
| 18.10.2024 | 78,04 | 78,69 | 77,47 | 78,59 | 0,51% | 108,00 |
| 17.10.2024 | 79,12 | 79,72 | 77,91 | 78,19 | -1,21% | - |
| 16.10.2024 | 77,98 | 79,46 | 77,95 | 79,15 | 1,44% | 314,00 |
| 15.10.2024 | 77,69 | 78,60 | 77,27 | 78,03 | 0,67% | 1,00 |
| 14.10.2024 | 76,49 | 77,69 | 76,38 | 77,51 | 1,39% | 16,00 |
| 11.10.2024 | 75,89 | 76,62 | 75,34 | 76,45 | 0,66% | 46,00 |
| 10.10.2024 | 77,13 | 77,72 | 75,95 | 75,95 | -1,66% | 100,00 |
| 09.10.2024 | 77,27 | 77,80 | 76,80 | 77,23 | -0,17% | - |
| 08.10.2024 | 77,07 | 77,84 | 76,44 | 77,36 | 0,29% | 1,00 |
| 07.10.2024 | 77,85 | 78,29 | 76,86 | 77,14 | -1,77% | 707,00 |
| 04.10.2024 | 78,62 | 79,12 | 78,03 | 78,53 | -0,08% | 305,00 |
| 03.10.2024 | 79,19 | 79,77 | 78,20 | 78,59 | -0,68% | 195,00 |
| 02.10.2024 | 79,08 | 79,68 | 78,44 | 79,13 | -0,13% | 11,00 |
| 01.10.2024 | 78,09 | 79,48 | 78,07 | 79,23 | 1,23% | 3,00 |
| 30.09.2024 | 77,73 | 78,31 | 76,98 | 78,27 | 0,73% | - |