60,190€
-0,64%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 60,93 | 60,98 | 59,16 | 60,20 | -0,63% | 280,00 |
| 16.04.2026 | 60,04 | 61,16 | 60,04 | 60,58 | -0,12% | 734,00 |
| 15.04.2026 | 61,48 | 61,84 | 60,11 | 60,65 | -0,91% | 708,00 |
| 14.04.2026 | 61,53 | 61,90 | 60,36 | 61,21 | -0,62% | 200,00 |
| 13.04.2026 | 64,44 | 64,90 | 60,91 | 61,59 | -4,94% | 949,00 |
| 10.04.2026 | 64,78 | 64,97 | 64,31 | 64,79 | 0,53% | 385,00 |
| 09.04.2026 | 63,69 | 65,21 | 62,96 | 64,45 | 1,53% | 1.180,00 |
| 08.04.2026 | 62,73 | 63,71 | 62,12 | 63,48 | 1,71% | 226,00 |
| 07.04.2026 | 63,54 | 64,00 | 62,05 | 62,41 | -1,90% | 292,00 |
| 02.04.2026 | 63,04 | 64,28 | 63,01 | 63,62 | 0,08% | 626,00 |
| 01.04.2026 | 63,39 | 64,00 | 62,72 | 63,57 | 0,39% | 403,00 |
| 31.03.2026 | 63,18 | 63,59 | 62,18 | 63,32 | 0,89% | 261,00 |
| 30.03.2026 | 61,19 | 63,42 | 61,19 | 62,76 | 2,73% | 18,00 |
| 27.03.2026 | 61,53 | 61,94 | 60,93 | 61,09 | -0,46% | 186,00 |
| 26.03.2026 | 61,47 | 62,12 | 61,04 | 61,37 | -0,53% | - |
| 25.03.2026 | 61,69 | 62,18 | 61,50 | 61,70 | 0,34% | 577,00 |
| 24.03.2026 | 60,85 | 62,04 | 60,38 | 61,49 | 0,92% | 1,00 |
| 23.03.2026 | 60,00 | 61,56 | 59,81 | 60,93 | 0,91% | 471,00 |
| 20.03.2026 | 62,07 | 62,67 | 60,33 | 60,38 | -2,88% | 360,00 |
| 19.03.2026 | 63,48 | 63,56 | 61,69 | 62,17 | -1,57% | 748,00 |
| 18.03.2026 | 63,34 | 63,48 | 62,62 | 63,16 | -0,13% | 145,00 |
| 17.03.2026 | 63,27 | 64,00 | 62,90 | 63,24 | 0,38% | 204,00 |
| 16.03.2026 | 63,20 | 63,40 | 62,36 | 63,00 | 0,05% | 296,00 |
| 13.03.2026 | 61,66 | 63,29 | 61,53 | 62,97 | 1,91% | 294,00 |
| 12.03.2026 | 61,43 | 62,45 | 61,24 | 61,79 | 0,15% | 320,00 |
| 11.03.2026 | 61,23 | 62,39 | 60,87 | 61,70 | 0,90% | 262,00 |
| 10.03.2026 | 60,86 | 61,94 | 60,26 | 61,15 | 1,49% | 610,00 |
| 09.03.2026 | 61,04 | 61,71 | 59,47 | 60,25 | -2,82% | 2.064,00 |
| 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 |