84,160€
1,30%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 83,20 | 84,58 | 83,03 | 84,30 | 1,47% | - |
| 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% | - |
| 27.09.2024 | 77,33 | 78,03 | 77,13 | 77,70 | 0,43% | 20,00 |
| 26.09.2024 | 76,95 | 77,59 | 76,21 | 77,37 | 0,68% | 143,00 |
| 25.09.2024 | 76,52 | 77,62 | 76,00 | 76,85 | -0,08% | 28,00 |
| 24.09.2024 | 77,43 | 77,90 | 76,61 | 76,91 | -0,67% | 13,00 |
| 23.09.2024 | 76,64 | 77,51 | 76,40 | 77,43 | 1,10% | 140,00 |
| 20.09.2024 | 75,36 | 76,69 | 75,25 | 76,59 | 1,32% | - |
| 19.09.2024 | 77,17 | 77,30 | 75,40 | 75,59 | -1,59% | 20,00 |
| 18.09.2024 | 77,47 | 77,49 | 76,03 | 76,81 | -0,76% | - |
| 17.09.2024 | 77,47 | 77,66 | 77,04 | 77,40 | -0,18% | 2,00 |
| 16.09.2024 | 76,98 | 77,89 | 76,79 | 77,54 | 0,56% | 2,00 |
| 13.09.2024 | 76,34 | 77,17 | 76,22 | 77,11 | 0,85% | - |
| 12.09.2024 | 76,64 | 76,90 | 76,34 | 76,46 | -0,07% | - |
| 11.09.2024 | 76,27 | 76,85 | 75,44 | 76,51 | -0,26% | - |
| 10.09.2024 | 77,85 | 78,83 | 75,64 | 76,71 | -1,49% | - |
| 09.09.2024 | 78,44 | 79,26 | 76,96 | 77,87 | -0,40% | 4,00 |
| 06.09.2024 | 78,88 | 79,53 | 78,14 | 78,18 | -0,82% | - |
| 05.09.2024 | 79,14 | 79,80 | 78,66 | 78,83 | -0,35% | 16,00 |
| 04.09.2024 | 78,68 | 80,15 | 78,65 | 79,11 | 0,03% | - |
| 03.09.2024 | 78,61 | 79,69 | 78,08 | 79,09 | 0,57% | 3,00 |
| 02.09.2024 | 78,74 | 79,20 | 78,42 | 78,64 | -0,19% | 4,00 |
| 30.08.2024 | 78,16 | 79,18 | 77,58 | 78,79 | 0,99% | 130,00 |
| 29.08.2024 | 76,36 | 78,49 | 76,35 | 78,02 | 2,07% | 150,00 |
| 28.08.2024 | 76,08 | 76,67 | 76,00 | 76,44 | 0,78% | 100,00 |
| 27.08.2024 | 76,32 | 76,61 | 75,76 | 75,85 | -0,85% | 2,00 |
| 26.08.2024 | 75,78 | 76,92 | 75,76 | 76,50 | 0,99% | - |
| 23.08.2024 | 75,98 | 76,54 | 75,60 | 75,75 | -0,11% | 3,00 |
| 22.08.2024 | 75,55 | 76,07 | 75,48 | 75,83 | 0,42% | 30,00 |
| 21.08.2024 | 75,35 | 75,80 | 75,09 | 75,51 | 0,44% | - |
| 20.08.2024 | 75,74 | 75,86 | 75,00 | 75,18 | -0,57% | - |
| 19.08.2024 | 75,49 | 75,94 | 74,94 | 75,61 | -0,05% | 41,00 |
| 16.08.2024 | 75,85 | 76,32 | 75,34 | 75,65 | -0,13% | 261,00 |
| 15.08.2024 | 75,69 | 76,66 | 74,88 | 75,75 | 0,24% | 204,00 |
| 14.08.2024 | 75,50 | 75,97 | 74,85 | 75,57 | 0,19% | 57,00 |
| 13.08.2024 | 75,48 | 75,71 | 74,96 | 75,43 | 0,11% | 50,00 |
| 12.08.2024 | 75,09 | 75,62 | 74,59 | 75,35 | 0,43% | 66,00 |
| 09.08.2024 | 74,87 | 75,17 | 73,70 | 75,03 | 0,20% | - |
| 08.08.2024 | 74,57 | 75,81 | 74,23 | 74,88 | 0,20% | 140,00 |
| 07.08.2024 | 75,21 | 75,60 | 74,52 | 74,73 | 0,07% | 17,00 |
| 06.08.2024 | 74,30 | 75,54 | 73,57 | 74,68 | 1,48% | - |
| 05.08.2024 | 74,55 | 75,84 | 72,65 | 73,59 | -2,34% | 190,00 |
| 02.08.2024 | 75,12 | 76,20 | 73,67 | 75,35 | -0,29% | 140,00 |
| 01.08.2024 | 74,11 | 75,86 | 73,89 | 75,57 | 2,16% | 4,00 |
| 31.07.2024 | 73,34 | 74,50 | 72,84 | 73,97 | 0,65% | 35,00 |
| 30.07.2024 | 72,28 | 73,53 | 71,95 | 73,49 | 1,72% | - |
| 29.07.2024 | 72,59 | 72,99 | 71,87 | 72,25 | -0,10% | 102,00 |
| 26.07.2024 | 70,62 | 73,22 | 70,44 | 72,32 | 2,44% | 140,00 |
| 25.07.2024 | 70,26 | 71,57 | 69,96 | 70,60 | 0,64% | 40,00 |
| 24.07.2024 | 69,07 | 70,51 | 68,56 | 70,15 | 1,31% | 1,00 |
| 23.07.2024 | 68,99 | 69,51 | 68,91 | 69,24 | 0,29% | 97,00 |
| 22.07.2024 | 68,87 | 69,21 | 68,42 | 69,04 | 0,26% | 166,00 |
| 19.07.2024 | 69,01 | 69,25 | 68,01 | 68,86 | -0,07% | 88,00 |
| 18.07.2024 | 69,01 | 70,07 | 68,73 | 68,91 | -0,04% | - |
| 17.07.2024 | 67,76 | 69,60 | 67,28 | 68,94 | 1,65% | 5,00 |
| 16.07.2024 | 67,15 | 68,10 | 66,60 | 67,82 | 1,27% | 18,00 |
| 15.07.2024 | 68,85 | 69,40 | 66,91 | 66,97 | -2,32% | 4,00 |
| 12.07.2024 | 68,46 | 69,18 | 68,17 | 68,56 | 0,20% | 30,00 |
| 11.07.2024 | 66,80 | 68,52 | 66,55 | 68,42 | 2,46% | 293,00 |
| 10.07.2024 | 66,08 | 66,92 | 66,02 | 66,78 | 0,97% | 30,00 |
| 09.07.2024 | 66,19 | 66,61 | 65,64 | 66,14 | 0,03% | 120,00 |
| 08.07.2024 | 66,01 | 66,54 | 65,76 | 66,12 | -1,03% | 5,00 |