49,860€
0,91%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 49,10 | 49,53 | 49,10 | 49,40 | -0,02% | 100,00 |
| 20.02.2025 | 49,52 | 49,52 | 49,41 | 49,41 | -0,18% | - |
| 19.02.2025 | 48,74 | 49,50 | 48,74 | 49,50 | 3,56% | 64,00 |
| 18.02.2025 | 48,60 | 49,32 | 47,80 | 47,80 | -1,52% | 145,00 |
| 17.02.2025 | 48,01 | 49,33 | 48,01 | 48,54 | 1,70% | 204,00 |
| 14.02.2025 | 48,92 | 49,43 | 47,73 | 47,73 | -2,91% | 240,00 |
| 13.02.2025 | 50,74 | 50,74 | 49,00 | 49,16 | -2,92% | 100,00 |
| 12.02.2025 | 48,71 | 50,64 | 48,71 | 50,64 | 3,83% | - |
| 11.02.2025 | 48,21 | 48,77 | 47,77 | 48,77 | 0,89% | - |
| 10.02.2025 | 48,25 | 48,61 | 47,65 | 48,34 | 0,08% | - |
| 07.02.2025 | 48,77 | 49,59 | 48,30 | 48,30 | -1,53% | 45,00 |
| 06.02.2025 | 50,20 | 51,28 | 49,05 | 49,05 | -2,41% | 23,00 |
| 05.02.2025 | 49,51 | 50,42 | 49,51 | 50,26 | 1,15% | 39,00 |
| 04.02.2025 | 50,50 | 50,50 | 49,69 | 49,69 | -2,38% | - |
| 03.02.2025 | 51,58 | 52,52 | 50,50 | 50,90 | -2,15% | 350,00 |
| 31.01.2025 | 51,68 | 52,60 | 51,62 | 52,02 | 0,46% | 23,00 |
| 30.01.2025 | 53,46 | 53,54 | 51,68 | 51,78 | -3,14% | 50,00 |
| 29.01.2025 | 53,38 | 53,86 | 53,38 | 53,46 | -0,45% | 180,00 |
| 28.01.2025 | 54,70 | 55,62 | 53,52 | 53,70 | -2,58% | 146,00 |
| 27.01.2025 | 55,42 | 55,42 | 53,74 | 55,12 | -1,15% | - |
| 24.01.2025 | 54,38 | 55,76 | 54,38 | 55,76 | 1,60% | - |
| 23.01.2025 | 56,42 | 56,42 | 54,88 | 54,88 | -1,72% | 21,00 |
| 22.01.2025 | 59,38 | 59,38 | 55,84 | 55,84 | -6,28% | - |
| 21.01.2025 | 61,36 | 61,40 | 59,04 | 59,58 | -1,32% | 100,00 |
| 20.01.2025 | 60,38 | 60,38 | 60,38 | 60,38 | -1,02% | - |
| 17.01.2025 | 59,10 | 62,02 | 59,10 | 61,00 | 2,35% | 50,00 |
| 16.01.2025 | 60,14 | 60,14 | 58,26 | 59,60 | 0,24% | 37,00 |
| 15.01.2025 | 57,02 | 61,22 | 57,02 | 59,46 | 4,87% | 15,00 |
| 14.01.2025 | 55,52 | 57,16 | 54,84 | 56,70 | 1,25% | 23,00 |
| 13.01.2025 | 63,96 | 63,96 | 55,02 | 56,00 | -11,56% | 530,00 |
| 10.01.2025 | 68,32 | 68,32 | 62,60 | 63,32 | -7,18% | 260,00 |
| 09.01.2025 | 67,56 | 68,70 | 67,56 | 68,22 | 2,31% | 1.115,00 |
| 08.01.2025 | 74,34 | 74,34 | 65,06 | 66,68 | -10,59% | 58,00 |
| 07.01.2025 | 74,04 | 75,34 | 74,04 | 74,58 | -0,93% | - |
| 06.01.2025 | 76,80 | 76,80 | 75,28 | 75,28 | -2,34% | 350,00 |
| 03.01.2025 | 77,36 | 78,22 | 77,08 | 77,08 | -0,95% | - |
| 02.01.2025 | 77,56 | 78,36 | 77,56 | 77,82 | 3,07% | - |
| 30.12.2024 | 75,72 | 75,72 | 75,50 | 75,50 | -1,38% | - |
| 27.12.2024 | 76,22 | 76,86 | 76,22 | 76,56 | 0,16% | - |
| 23.12.2024 | 75,86 | 76,44 | 75,74 | 76,44 | 0,79% | - |
| 20.12.2024 | 74,54 | 75,90 | 74,40 | 75,84 | 0,88% | - |
| 19.12.2024 | 74,90 | 75,74 | 74,90 | 75,18 | -0,63% | - |
| 18.12.2024 | 76,16 | 76,36 | 75,66 | 75,66 | -1,18% | - |
| 17.12.2024 | 76,54 | 77,12 | 76,44 | 76,56 | -0,78% | - |
| 16.12.2024 | 77,38 | 78,18 | 77,16 | 77,16 | -0,87% | - |
| 13.12.2024 | 77,44 | 78,38 | 77,44 | 77,84 | 0,05% | - |
| 12.12.2024 | 76,82 | 78,06 | 76,82 | 77,80 | 0,18% | - |
| 11.12.2024 | 78,06 | 78,30 | 77,62 | 77,66 | -1,02% | - |
| 10.12.2024 | 78,04 | 78,68 | 77,32 | 78,46 | -0,13% | 50,00 |
| 09.12.2024 | 78,96 | 79,14 | 78,56 | 78,56 | -0,98% | - |
| 06.12.2024 | 79,68 | 79,82 | 78,80 | 79,34 | -1,27% | - |
| 05.12.2024 | 79,62 | 81,02 | 79,62 | 80,36 | 0,48% | - |
| 04.12.2024 | 80,20 | 80,82 | 79,84 | 79,98 | -0,89% | - |
| 03.12.2024 | 81,10 | 81,62 | 80,70 | 80,70 | -1,34% | - |
| 02.12.2024 | 83,60 | 83,60 | 81,54 | 81,80 | -1,18% | - |
| 29.11.2024 | 82,54 | 83,64 | 82,54 | 82,78 | 0,07% | - |
| 28.11.2024 | 83,02 | 83,14 | 82,72 | 82,72 | -0,77% | - |
| 27.11.2024 | 82,54 | 83,54 | 82,54 | 83,36 | -0,10% | - |
| 26.11.2024 | 82,40 | 83,56 | 82,40 | 83,44 | 0,24% | - |
| 25.11.2024 | 81,76 | 83,24 | 81,76 | 83,24 | 0,36% | - |
| 22.11.2024 | 82,00 | 84,04 | 82,00 | 82,94 | 0,47% | - |
| 21.11.2024 | 81,66 | 82,82 | 80,50 | 82,55 | 1,29% | - |
| 20.11.2024 | 79,88 | 81,52 | 79,88 | 81,50 | 0,89% | - |
| 19.11.2024 | 78,34 | 80,78 | 78,34 | 80,78 | 2,54% | 85,00 |
| 18.11.2024 | 78,16 | 78,78 | 78,16 | 78,78 | 0,46% | - |
| 15.11.2024 | 76,30 | 78,42 | 76,30 | 78,42 | 0,69% | - |
| 14.11.2024 | 76,64 | 77,88 | 76,64 | 77,88 | 0,10% | - |
| 13.11.2024 | 76,54 | 77,96 | 76,54 | 77,80 | -0,15% | - |
| 12.11.2024 | 77,40 | 78,46 | 77,40 | 77,92 | 1,72% | - |
| 11.11.2024 | 76,60 | 76,60 | 76,60 | 76,60 | 0,79% | - |
| 08.11.2024 | 74,42 | 76,00 | 74,42 | 76,00 | 2,12% | - |
| 07.11.2024 | 74,42 | 74,42 | 74,42 | 74,42 | -1,82% | - |
| 06.11.2024 | 76,60 | 76,60 | 75,80 | 75,80 | 1,28% | - |
| 05.11.2024 | 73,38 | 74,84 | 73,38 | 74,84 | 0,65% | - |
| 04.11.2024 | 73,30 | 74,36 | 73,30 | 74,36 | -1,90% | - |
| 01.11.2024 | 74,96 | 75,80 | 74,96 | 75,80 | -0,81% | - |
| 31.10.2024 | 75,16 | 76,42 | 75,16 | 76,42 | -0,88% | - |
| 30.10.2024 | 75,88 | 77,10 | 75,88 | 77,10 | 0,21% | - |
| 29.10.2024 | 77,08 | 77,08 | 76,94 | 76,94 | -1,11% | - |
| 28.10.2024 | 76,94 | 77,80 | 76,94 | 77,80 | -0,21% | - |
| 25.10.2024 | 77,96 | 77,96 | 77,96 | 77,96 | -1,32% | - |
| 24.10.2024 | 78,44 | 79,00 | 78,44 | 79,00 | 1,23% | - |
| 23.10.2024 | 78,04 | 78,04 | 78,04 | 78,04 | -1,81% | - |
| 22.10.2024 | 76,86 | 79,48 | 76,86 | 79,48 | 1,46% | - |
| 21.10.2024 | 77,50 | 78,34 | 77,50 | 78,34 | 1,93% | 100,00 |
| 18.10.2024 | 76,86 | 76,86 | 76,86 | 76,86 | -1,56% | - |
| 17.10.2024 | 77,94 | 78,08 | 77,94 | 78,08 | -1,44% | - |
| 16.10.2024 | 76,94 | 79,22 | 76,94 | 79,22 | 1,38% | - |
| 15.10.2024 | 76,54 | 78,14 | 76,54 | 78,14 | 3,74% | - |
| 14.10.2024 | 75,32 | 75,32 | 75,32 | 75,32 | -1,31% | - |
| 11.10.2024 | 74,80 | 76,38 | 74,80 | 76,32 | 0,45% | - |
| 10.10.2024 | 75,94 | 77,26 | 75,94 | 75,98 | -1,55% | - |
| 09.10.2024 | 76,12 | 77,68 | 76,12 | 77,18 | -0,10% | - |
| 08.10.2024 | 75,90 | 77,50 | 75,90 | 77,26 | 0,00% | - |
| 07.10.2024 | 76,68 | 77,28 | 76,68 | 77,26 | -1,18% | - |
| 04.10.2024 | 77,28 | 78,18 | 77,28 | 78,18 | -0,89% | - |
| 03.10.2024 | 78,02 | 78,88 | 78,02 | 78,88 | 1,28% | - |
| 02.10.2024 | 77,88 | 77,88 | 77,88 | 77,88 | -1,54% | - |
| 01.10.2024 | 76,92 | 79,12 | 76,92 | 79,10 | 2,57% | - |
| 30.09.2024 | 76,54 | 77,12 | 76,54 | 77,12 | -0,80% | - |