50,510€
1,96%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 50,01 | 50,20 | 49,68 | 49,86 | 0,65% | 19,00 |
| 12.12.2025 | 49,82 | 49,99 | 49,17 | 49,54 | -0,58% | 707,00 |
| 11.12.2025 | 49,29 | 49,93 | 49,29 | 49,83 | 2,05% | 780,00 |
| 10.12.2025 | 49,08 | 49,08 | 48,83 | 48,83 | 0,66% | 665,00 |
| 09.12.2025 | 48,11 | 48,55 | 48,11 | 48,51 | -0,16% | 235,00 |
| 08.12.2025 | 49,67 | 50,82 | 48,59 | 48,59 | -2,90% | 1.317,00 |
| 05.12.2025 | 49,31 | 50,04 | 49,31 | 50,04 | 0,93% | 300,00 |
| 04.12.2025 | 49,12 | 49,64 | 49,12 | 49,58 | 0,30% | 900,00 |
| 03.12.2025 | 49,55 | 49,55 | 49,43 | 49,43 | 0,39% | 680,00 |
| 02.12.2025 | 50,40 | 50,46 | 49,24 | 49,24 | -2,73% | 1.785,00 |
| 01.12.2025 | 50,34 | 50,62 | 50,34 | 50,62 | -1,33% | 200,00 |
| 28.11.2025 | 51,44 | 51,48 | 51,30 | 51,30 | -0,23% | 700,00 |
| 27.11.2025 | 50,64 | 51,42 | 50,64 | 51,42 | 1,02% | 1.421,00 |
| 26.11.2025 | 51,04 | 51,44 | 50,90 | 50,90 | 0,43% | 3.210,00 |
| 25.11.2025 | 50,96 | 51,80 | 50,68 | 50,68 | -1,09% | 1.159,00 |
| 24.11.2025 | 50,64 | 51,24 | 50,64 | 51,24 | -0,27% | 380,00 |
| 21.11.2025 | 50,12 | 51,38 | 50,12 | 51,38 | 1,90% | 470,00 |
| 20.11.2025 | 50,66 | 51,30 | 50,42 | 50,42 | -0,28% | 1.829,00 |
| 19.11.2025 | 50,04 | 50,94 | 50,04 | 50,56 | 0,56% | 117,00 |
| 18.11.2025 | 49,31 | 50,28 | 49,31 | 50,28 | -0,04% | 510,00 |
| 17.11.2025 | 50,30 | 50,30 | 50,30 | 50,30 | 0,08% | - |
| 14.11.2025 | 50,30 | 50,30 | 50,26 | 50,26 | -0,79% | - |
| 13.11.2025 | 50,48 | 50,66 | 50,48 | 50,66 | -0,28% | - |
| 12.11.2025 | 49,63 | 50,80 | 49,63 | 50,80 | 3,13% | - |
| 11.11.2025 | 49,26 | 49,26 | 49,26 | 49,26 | 0,43% | - |
| 10.11.2025 | 49,05 | 49,05 | 49,05 | 49,05 | 0,18% | - |
| 07.11.2025 | 48,76 | 48,96 | 48,76 | 48,96 | -1,63% | - |
| 06.11.2025 | 48,85 | 49,77 | 48,85 | 49,77 | 0,93% | 20,00 |
| 05.11.2025 | 48,24 | 49,69 | 48,24 | 49,31 | 4,91% | 105,00 |
| 04.11.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,62% | - |
| 03.11.2025 | 47,61 | 47,61 | 46,71 | 46,71 | -2,50% | 54,00 |
| 31.10.2025 | 48,00 | 48,00 | 47,91 | 47,91 | 0,48% | 100,00 |
| 30.10.2025 | 47,52 | 47,98 | 47,52 | 47,68 | -0,60% | 21,00 |
| 29.10.2025 | 47,99 | 48,83 | 47,97 | 47,97 | -1,58% | 120,00 |
| 28.10.2025 | 48,74 | 48,74 | 48,74 | 48,74 | -1,22% | - |
| 27.10.2025 | 50,40 | 50,40 | 49,34 | 49,34 | -0,36% | 2,00 |
| 24.10.2025 | 49,81 | 49,81 | 49,52 | 49,52 | -2,67% | 25,00 |
| 23.10.2025 | 49,66 | 50,88 | 49,66 | 50,88 | 1,64% | 19,00 |
| 22.10.2025 | 49,96 | 50,06 | 49,96 | 50,06 | -0,12% | - |
| 21.10.2025 | 49,18 | 50,12 | 49,18 | 50,12 | 2,60% | 9,00 |
| 20.10.2025 | 48,33 | 48,85 | 48,33 | 48,85 | 0,31% | 15,00 |
| 17.10.2025 | 47,89 | 48,70 | 47,89 | 48,70 | 0,52% | - |
| 16.10.2025 | 48,35 | 49,30 | 48,35 | 48,45 | -0,33% | 75,00 |
| 15.10.2025 | 47,81 | 48,61 | 47,81 | 48,61 | 0,64% | - |
| 14.10.2025 | 45,77 | 48,30 | 45,77 | 48,30 | 4,86% | 3,00 |
| 13.10.2025 | 45,15 | 46,06 | 45,15 | 46,06 | 2,58% | 250,00 |
| 10.10.2025 | 45,61 | 45,96 | 44,90 | 44,90 | -2,14% | 75,00 |
| 09.10.2025 | 46,26 | 46,35 | 45,88 | 45,88 | -0,04% | 122,00 |
| 08.10.2025 | 45,90 | 45,90 | 45,90 | 45,90 | -0,07% | - |
| 07.10.2025 | 46,01 | 46,82 | 45,44 | 45,93 | -1,69% | 655,00 |
| 06.10.2025 | 47,04 | 47,67 | 46,72 | 46,72 | -0,53% | 175,00 |
| 03.10.2025 | 46,26 | 46,97 | 46,26 | 46,97 | -1,22% | 54,00 |
| 02.10.2025 | 47,55 | 47,55 | 47,55 | 47,55 | -0,79% | - |
| 01.10.2025 | 46,45 | 47,93 | 46,43 | 47,93 | 1,89% | 159,00 |
| 30.09.2025 | 46,73 | 47,04 | 46,73 | 47,04 | 0,00% | - |
| 29.09.2025 | 46,73 | 47,04 | 46,73 | 47,04 | 1,12% | - |
| 26.09.2025 | 46,01 | 46,52 | 46,01 | 46,52 | -0,19% | - |
| 25.09.2025 | 46,91 | 46,91 | 46,61 | 46,61 | -0,94% | - |
| 24.09.2025 | 46,63 | 47,05 | 46,63 | 47,05 | 1,40% | - |
| 23.09.2025 | 46,01 | 46,40 | 46,01 | 46,40 | 0,96% | 815,00 |
| 22.09.2025 | 47,38 | 47,98 | 45,96 | 45,96 | -3,43% | 527,00 |
| 19.09.2025 | 46,89 | 47,59 | 46,89 | 47,59 | 1,13% | - |
| 18.09.2025 | 46,87 | 47,06 | 46,87 | 47,06 | 0,06% | - |
| 17.09.2025 | 46,40 | 47,46 | 46,40 | 47,03 | -0,59% | 54,00 |
| 16.09.2025 | 47,12 | 47,31 | 47,12 | 47,31 | -2,13% | - |
| 15.09.2025 | 47,63 | 48,34 | 47,63 | 48,34 | 0,98% | - |
| 12.09.2025 | 47,58 | 47,89 | 47,58 | 47,87 | -1,20% | 40,00 |
| 11.09.2025 | 47,54 | 48,81 | 47,05 | 48,45 | 4,78% | - |
| 10.09.2025 | 46,37 | 47,06 | 46,24 | 46,24 | -0,49% | 35,00 |
| 09.09.2025 | 45,50 | 46,48 | 45,15 | 46,47 | 2,11% | - |
| 08.09.2025 | 46,62 | 46,72 | 45,36 | 45,51 | -2,65% | - |
| 05.09.2025 | 46,75 | 46,75 | 46,75 | 46,75 | -0,04% | - |
| 04.09.2025 | 47,21 | 47,57 | 46,77 | 46,77 | -1,39% | 112,00 |
| 03.09.2025 | 47,71 | 48,00 | 47,43 | 47,43 | -0,27% | 50,00 |
| 02.09.2025 | 47,90 | 48,40 | 47,56 | 47,56 | -0,94% | 51,00 |
| 01.09.2025 | 47,76 | 48,01 | 47,76 | 48,01 | 0,04% | - |
| 29.08.2025 | 46,48 | 47,99 | 46,48 | 47,99 | 2,89% | - |
| 28.08.2025 | 47,46 | 47,46 | 46,64 | 46,64 | -1,64% | - |
| 27.08.2025 | 47,26 | 47,42 | 47,26 | 47,42 | 0,98% | - |
| 26.08.2025 | 46,49 | 46,96 | 46,49 | 46,96 | -0,04% | - |
| 25.08.2025 | 47,09 | 47,99 | 46,98 | 46,98 | 0,17% | 21,00 |
| 22.08.2025 | 46,11 | 46,90 | 46,11 | 46,90 | 1,14% | 115,00 |
| 21.08.2025 | 47,90 | 47,90 | 46,37 | 46,37 | -5,35% | 55,00 |
| 20.08.2025 | 48,70 | 48,99 | 48,70 | 48,99 | 1,20% | 34,00 |
| 19.08.2025 | 47,31 | 48,41 | 47,31 | 48,41 | 1,79% | - |
| 18.08.2025 | 48,06 | 48,06 | 47,56 | 47,56 | 0,11% | - |
| 15.08.2025 | 48,02 | 48,39 | 47,51 | 47,51 | -1,04% | 70,00 |
| 14.08.2025 | 47,69 | 48,16 | 47,69 | 48,01 | 1,07% | 100,00 |
| 13.08.2025 | 47,50 | 47,50 | 47,50 | 47,50 | -0,21% | - |
| 12.08.2025 | 47,26 | 47,60 | 47,26 | 47,60 | 1,43% | - |
| 11.08.2025 | 46,01 | 46,93 | 46,01 | 46,93 | 1,06% | - |
| 08.08.2025 | 46,91 | 46,91 | 46,44 | 46,44 | -1,53% | - |
| 07.08.2025 | 46,71 | 47,16 | 46,71 | 47,16 | 0,00% | - |
| 06.08.2025 | 47,59 | 47,59 | 47,16 | 47,16 | -0,44% | 7,00 |
| 05.08.2025 | 47,37 | 47,37 | 47,37 | 47,37 | -0,19% | - |
| 04.08.2025 | 45,81 | 47,46 | 45,81 | 47,46 | 5,73% | 680,00 |
| 01.08.2025 | 45,24 | 45,76 | 44,89 | 44,89 | 0,58% | 435,00 |
| 31.07.2025 | 45,64 | 45,64 | 44,63 | 44,63 | -0,80% | 40,00 |
| 30.07.2025 | 45,14 | 45,95 | 44,99 | 44,99 | -0,55% | - |
| 29.07.2025 | 44,89 | 45,81 | 44,89 | 45,24 | 0,60% | 155,00 |