48,120€
-0,92%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 48,52 | 48,77 | 47,83 | 48,24 | -0,67% | 579,00 |
| 17.09.2026 | 48,10 | 49,11 | 47,51 | 48,57 | 2,05% | 1.037,00 |
| 16.09.2026 | 47,33 | 48,14 | 46,98 | 47,59 | 0,35% | 934,00 |
| 15.09.2026 | 48,73 | 49,16 | 47,36 | 47,43 | -2,23% | 4.024,00 |
| 14.09.2026 | 48,80 | 49,98 | 48,51 | 48,51 | 0,86% | 945,00 |
| 11.09.2026 | 49,07 | 49,61 | 48,07 | 48,09 | -1,65% | 1.211,00 |
| 10.09.2026 | 49,55 | 50,54 | 48,56 | 48,90 | -1,73% | 1.441,00 |
| 09.09.2026 | 50,99 | 51,37 | 49,68 | 49,76 | -2,77% | 1.428,00 |
| 08.09.2026 | 48,78 | 51,40 | 48,63 | 51,17 | 3,13% | 4.807,00 |
| 07.09.2026 | 48,87 | 49,79 | 48,51 | 49,62 | 1,76% | 1.314,00 |
| 04.09.2026 | 48,41 | 48,86 | 47,84 | 48,76 | 0,44% | 2.485,00 |
| 03.09.2026 | 47,61 | 48,84 | 47,31 | 48,54 | 2,15% | 11.779,00 |
| 02.09.2026 | 50,78 | 51,63 | 46,43 | 47,52 | -6,11% | 10.041,00 |
| 01.09.2026 | 47,09 | 51,55 | 45,27 | 50,61 | 8,69% | 27.519,00 |
| 31.08.2026 | 60,74 | 60,74 | 45,73 | 46,57 | -23,02% | 25.586,00 |
| 28.08.2026 | 63,28 | 64,72 | 59,54 | 60,49 | -4,26% | 5.417,00 |
| 27.08.2026 | 64,03 | 64,42 | 62,36 | 63,18 | -0,83% | 859,00 |
| 26.08.2026 | 63,99 | 64,46 | 62,48 | 63,71 | -0,27% | 31.545,00 |
| 25.08.2026 | 63,51 | 63,98 | 63,11 | 63,88 | 0,68% | 650,00 |
| 24.08.2026 | 61,25 | 63,51 | 61,25 | 63,45 | 3,97% | 211,00 |
| 21.08.2026 | 63,91 | 64,48 | 60,89 | 61,03 | -4,58% | 102,00 |
| 20.08.2026 | 62,90 | 65,02 | 62,19 | 63,96 | 1,88% | - |
| 19.08.2026 | 63,55 | 64,42 | 62,47 | 62,78 | -0,99% | 496,00 |
| 18.08.2026 | 61,49 | 64,11 | 61,08 | 63,41 | 3,19% | 291,00 |
| 17.08.2026 | 61,61 | 62,42 | 60,74 | 61,45 | -0,47% | 57,00 |
| 14.08.2026 | 61,49 | 62,12 | 60,81 | 61,74 | 0,57% | 81,00 |
| 13.08.2026 | 60,26 | 61,88 | 59,88 | 61,39 | 2,38% | 850,00 |
| 12.08.2026 | 60,57 | 60,81 | 59,56 | 59,96 | -0,58% | 76,00 |
| 11.08.2026 | 58,75 | 60,86 | 58,69 | 60,31 | 2,73% | 246,00 |
| 10.08.2026 | 59,12 | 60,20 | 58,43 | 58,71 | -0,81% | 352,00 |
| 07.08.2026 | 58,28 | 59,60 | 57,92 | 59,19 | 1,60% | 707,00 |
| 06.08.2026 | 59,22 | 60,02 | 58,23 | 58,26 | -1,55% | 110,00 |
| 05.08.2026 | 61,44 | 61,80 | 57,84 | 59,18 | -3,79% | 1.054,00 |
| 04.08.2026 | 62,22 | 62,91 | 61,27 | 61,51 | -1,01% | 420,00 |
| 03.08.2026 | 63,97 | 64,64 | 61,80 | 62,14 | -2,36% | 518,00 |
| 31.07.2026 | 67,40 | 68,67 | 63,44 | 63,64 | -6,54% | 280,00 |
| 30.07.2026 | 68,41 | 69,06 | 66,99 | 68,09 | -0,82% | 381,00 |
| 29.07.2026 | 69,93 | 70,47 | 68,47 | 68,65 | -2,46% | 16,00 |
| 28.07.2026 | 69,19 | 71,76 | 69,17 | 70,38 | 1,57% | 458,00 |
| 27.07.2026 | 70,48 | 70,60 | 68,81 | 69,29 | -1,30% | 585,00 |
| 24.07.2026 | 70,00 | 70,90 | 69,62 | 70,20 | 0,59% | 660,00 |
| 23.07.2026 | 70,19 | 71,00 | 69,46 | 69,79 | -0,95% | 589,00 |
| 22.07.2026 | 68,49 | 70,90 | 68,27 | 70,46 | 2,77% | 953,00 |
| 21.07.2026 | 67,92 | 68,63 | 66,97 | 68,56 | 1,30% | 1,00 |
| 20.07.2026 | 67,76 | 68,79 | 67,47 | 67,68 | 0,04% | 153,00 |
| 17.07.2026 | 67,74 | 69,83 | 67,30 | 67,65 | -0,51% | 293,00 |
| 16.07.2026 | 66,89 | 68,38 | 66,77 | 68,00 | 1,77% | 400,00 |
| 15.07.2026 | 67,10 | 67,56 | 66,34 | 66,82 | -0,25% | 493,00 |
| 14.07.2026 | 66,63 | 68,00 | 65,55 | 66,99 | 0,34% | 46,00 |
| 13.07.2026 | 65,70 | 67,48 | 65,15 | 66,76 | 1,52% | 105,00 |
| 10.07.2026 | 65,24 | 66,04 | 65,13 | 65,76 | 0,38% | 250,00 |
| 09.07.2026 | 65,62 | 65,90 | 64,97 | 65,51 | -0,09% | 33,00 |
| 08.07.2026 | 66,23 | 66,62 | 65,49 | 65,57 | -1,43% | 87,00 |
| 07.07.2026 | 64,71 | 66,86 | 64,68 | 66,52 | 1,68% | 295,00 |
| 06.07.2026 | 66,43 | 66,92 | 64,85 | 65,42 | -1,95% | 278,00 |
| 03.07.2026 | 66,22 | 66,73 | 65,93 | 66,72 | 1,24% | - |
| 02.07.2026 | 64,56 | 65,92 | 64,34 | 65,90 | 2,03% | 128,00 |
| 01.07.2026 | 65,08 | 65,66 | 64,26 | 64,59 | -0,94% | 178,00 |
| 30.06.2026 | 66,80 | 66,80 | 65,00 | 65,20 | -1,00% | 621,00 |
| 29.06.2026 | 66,15 | 66,54 | 65,62 | 65,86 | -0,48% | 310,00 |
| 26.06.2026 | 65,52 | 66,44 | 64,78 | 66,18 | 0,73% | 56,00 |
| 25.06.2026 | 65,28 | 66,27 | 63,50 | 65,70 | 1,77% | 903,00 |
| 24.06.2026 | 64,12 | 65,24 | 64,07 | 64,56 | 0,67% | 470,00 |
| 23.06.2026 | 63,01 | 64,31 | 62,40 | 64,13 | 1,75% | 437,00 |
| 22.06.2026 | 63,10 | 63,37 | 62,59 | 63,03 | 0,75% | 357,00 |
| 19.06.2026 | 62,74 | 63,08 | 62,14 | 62,56 | 0,14% | 76,00 |
| 18.06.2026 | 61,83 | 63,21 | 61,46 | 62,47 | 1,38% | 173,00 |
| 17.06.2026 | 62,06 | 62,22 | 61,16 | 61,62 | -1,31% | - |
| 16.06.2026 | 62,28 | 63,20 | 61,76 | 62,44 | 0,34% | 318,00 |
| 15.06.2026 | 63,44 | 63,94 | 61,83 | 62,23 | -0,86% | 150,00 |
| 12.06.2026 | 62,60 | 63,33 | 62,34 | 62,77 | -0,14% | 71,00 |
| 11.06.2026 | 62,13 | 63,15 | 61,88 | 62,86 | 1,57% | 23,00 |
| 10.06.2026 | 61,64 | 62,32 | 61,09 | 61,89 | 0,91% | 220,00 |
| 09.06.2026 | 61,43 | 61,81 | 60,99 | 61,33 | -0,62% | 491,00 |
| 08.06.2026 | 63,36 | 63,98 | 61,59 | 61,71 | -2,97% | 11,00 |
| 05.06.2026 | 61,76 | 64,08 | 60,60 | 63,60 | 3,16% | 929,00 |
| 04.06.2026 | 61,04 | 61,96 | 61,03 | 61,65 | 0,02% | - |
| 03.06.2026 | 60,91 | 62,56 | 60,77 | 61,64 | 0,82% | 75,00 |
| 02.06.2026 | 59,29 | 61,24 | 59,02 | 61,14 | 2,46% | 525,00 |
| 01.06.2026 | 60,82 | 60,86 | 59,41 | 59,67 | 0,08% | 194,00 |
| 29.05.2026 | 60,40 | 60,96 | 59,10 | 59,62 | -1,26% | 321,00 |
| 28.05.2026 | 61,79 | 61,79 | 60,32 | 60,38 | -1,66% | 224,00 |
| 27.05.2026 | 61,31 | 61,92 | 60,78 | 61,40 | 0,07% | 669,00 |
| 26.05.2026 | 61,00 | 61,91 | 60,62 | 61,36 | 0,44% | 69,00 |
| 25.05.2026 | 61,04 | 61,54 | 60,66 | 61,09 | -0,57% | 146,00 |
| 22.05.2026 | 60,67 | 61,47 | 60,30 | 61,44 | 1,34% | - |
| 21.05.2026 | 59,75 | 60,97 | 59,70 | 60,63 | 0,66% | 95,00 |
| 20.05.2026 | 60,91 | 61,54 | 59,90 | 60,23 | -0,94% | 117,00 |
| 19.05.2026 | 58,65 | 60,94 | 58,37 | 60,80 | 7,97% | 1.043,00 |
| 18.05.2026 | 59,06 | 60,13 | 55,94 | 56,31 | -5,44% | 73,00 |
| 15.05.2026 | 60,59 | 61,04 | 58,90 | 59,55 | -1,55% | 250,00 |
| 14.05.2026 | 60,48 | 61,60 | 59,96 | 60,49 | -0,17% | 413,00 |
| 13.05.2026 | 60,72 | 61,28 | 59,92 | 60,59 | -0,72% | 267,00 |
| 12.05.2026 | 59,96 | 61,16 | 59,44 | 61,03 | 2,13% | 100,00 |
| 11.05.2026 | 58,10 | 60,22 | 58,10 | 59,76 | 1,94% | 836,00 |
| 08.05.2026 | 58,27 | 59,03 | 58,02 | 58,62 | 0,53% | 288,00 |
| 07.05.2026 | 58,65 | 59,06 | 57,43 | 58,31 | -0,24% | 99,00 |
| 06.05.2026 | 58,83 | 59,43 | 58,14 | 58,45 | -1,30% | 538,00 |
| 05.05.2026 | 59,19 | 59,71 | 58,69 | 59,22 | 1,06% | 965,00 |
| 04.05.2026 | 59,69 | 60,50 | 58,39 | 58,60 | -1,10% | 811,00 |