52,630€
-1,33%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 53,04 | 54,35 | 52,90 | 53,01 | 0,19% | 1.765,00 |
| 29.10.2026 | 52,95 | 53,69 | 52,63 | 52,91 | 0,80% | 1.326,00 |
| 28.10.2026 | 52,14 | 53,11 | 51,68 | 52,49 | 0,34% | 2.491,00 |
| 27.10.2026 | 51,84 | 52,35 | 51,73 | 52,31 | 1,04% | 356,00 |
| 26.10.2026 | 51,24 | 51,94 | 51,06 | 51,77 | 0,98% | 1.023,00 |
| 23.10.2026 | 51,59 | 52,12 | 50,78 | 51,27 | -0,31% | 2.408,00 |
| 22.10.2026 | 50,65 | 51,72 | 50,51 | 51,43 | 0,94% | 1.033,00 |
| 21.10.2026 | 50,38 | 51,11 | 50,27 | 50,95 | 1,37% | 2.340,00 |
| 20.10.2026 | 49,64 | 50,85 | 49,39 | 50,26 | 1,41% | 1.636,00 |
| 19.10.2026 | 49,71 | 50,21 | 49,40 | 49,56 | -0,63% | 138,00 |
| 16.10.2026 | 49,59 | 50,39 | 49,06 | 49,88 | 0,52% | 2.906,00 |
| 15.10.2026 | 49,39 | 50,00 | 49,11 | 49,62 | 0,25% | - |
| 14.10.2026 | 49,25 | 50,02 | 48,13 | 49,49 | 0,44% | 785,00 |
| 13.10.2026 | 49,82 | 50,42 | 46,18 | 49,28 | -1,06% | 2.797,00 |
| 12.10.2026 | 49,30 | 50,05 | 48,91 | 49,81 | 0,88% | 2.117,00 |
| 09.10.2026 | 48,42 | 49,61 | 48,18 | 49,37 | 2,14% | 1.111,00 |
| 08.10.2026 | 48,48 | 48,81 | 47,95 | 48,34 | -0,63% | 1.732,00 |
| 07.10.2026 | 47,64 | 48,80 | 47,42 | 48,64 | 1,26% | 1.687,00 |
| 06.10.2026 | 48,42 | 48,98 | 47,55 | 48,04 | -0,65% | 1.596,00 |
| 05.10.2026 | 48,12 | 48,53 | 47,43 | 48,35 | 1,43% | 908,00 |
| 02.10.2026 | 47,96 | 48,46 | 45,70 | 47,67 | -0,31% | 3.172,00 |
| 01.10.2026 | 47,62 | 48,21 | 46,89 | 47,82 | 0,46% | 2.864,00 |
| 30.09.2026 | 47,41 | 47,75 | 46,91 | 47,60 | 0,85% | 1.813,00 |
| 29.09.2026 | 45,47 | 47,35 | 45,11 | 47,20 | 4,24% | 1.627,00 |
| 28.09.2026 | 46,25 | 46,93 | 45,17 | 45,28 | -1,86% | 1.180,00 |
| 25.09.2026 | 46,53 | 46,82 | 45,92 | 46,14 | -0,32% | 1.968,00 |
| 24.09.2026 | 46,92 | 47,63 | 46,09 | 46,29 | -1,78% | 2.990,00 |
| 23.09.2026 | 48,24 | 48,74 | 47,01 | 47,13 | -2,38% | 945,00 |
| 22.09.2026 | 47,91 | 48,67 | 47,63 | 48,28 | 0,96% | 319,00 |
| 21.09.2026 | 48,45 | 48,75 | 47,66 | 47,82 | -0,87% | 933,00 |
| 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 |