60,180€
3,40%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 57,76 | 57,76 | 57,76 | 57,76 | -0,76% | - |
| 12.02.2026 | 56,42 | 58,20 | 56,42 | 58,20 | 3,63% | 620,00 |
| 11.02.2026 | 54,64 | 56,16 | 54,64 | 56,16 | 4,23% | 525,00 |
| 10.02.2026 | 53,24 | 53,88 | 53,24 | 53,88 | -1,39% | 30,00 |
| 09.02.2026 | 53,96 | 54,64 | 53,96 | 54,64 | 0,70% | 19,00 |
| 06.02.2026 | 53,58 | 54,26 | 53,58 | 54,26 | 1,04% | 100,00 |
| 05.02.2026 | 53,34 | 54,12 | 53,34 | 53,70 | 0,86% | 50,00 |
| 04.02.2026 | 51,72 | 53,24 | 51,72 | 53,24 | 1,49% | 500,00 |
| 03.02.2026 | 51,04 | 52,46 | 51,04 | 52,46 | 1,08% | 200,00 |
| 02.02.2026 | 51,90 | 51,90 | 51,90 | 51,90 | -0,76% | - |
| 30.01.2026 | 52,04 | 52,30 | 52,04 | 52,30 | -0,27% | 450,00 |
| 29.01.2026 | 51,68 | 52,44 | 51,68 | 52,44 | 1,12% | 230,00 |
| 28.01.2026 | 51,86 | 51,86 | 51,86 | 51,86 | -0,58% | - |
| 27.01.2026 | 51,52 | 52,16 | 51,52 | 52,16 | 2,23% | 1.000,00 |
| 26.01.2026 | 51,02 | 51,02 | 51,02 | 51,02 | -0,70% | 476,00 |
| 23.01.2026 | 51,38 | 51,38 | 51,38 | 51,38 | -1,61% | - |
| 22.01.2026 | 52,22 | 52,22 | 52,22 | 52,22 | 2,31% | 470,00 |
| 21.01.2026 | 50,92 | 51,04 | 50,92 | 51,04 | -3,00% | 100,00 |
| 20.01.2026 | 52,62 | 52,62 | 52,62 | 52,62 | -0,64% | - |
| 19.01.2026 | 52,70 | 53,82 | 52,70 | 52,96 | -0,04% | 210,00 |
| 16.01.2026 | 52,68 | 52,98 | 52,68 | 52,98 | 0,80% | 300,00 |
| 15.01.2026 | 52,56 | 52,56 | 52,56 | 52,56 | -0,42% | - |
| 14.01.2026 | 51,60 | 52,84 | 51,60 | 52,78 | 2,21% | 976,00 |
| 13.01.2026 | 51,12 | 52,04 | 51,12 | 51,64 | 0,66% | 580,00 |
| 12.01.2026 | 51,58 | 51,98 | 51,30 | 51,30 | -1,87% | 780,00 |
| 09.01.2026 | 50,82 | 52,34 | 50,82 | 52,28 | 3,90% | 640,00 |
| 08.01.2026 | 49,64 | 50,32 | 49,64 | 50,32 | -2,06% | 105,00 |
| 07.01.2026 | 50,76 | 51,38 | 50,76 | 51,38 | -1,27% | 200,00 |
| 06.01.2026 | 51,40 | 52,04 | 51,40 | 52,04 | 1,13% | 200,00 |
| 05.01.2026 | 51,96 | 52,40 | 50,68 | 51,46 | -0,77% | 749,00 |
| 02.01.2026 | 51,38 | 52,02 | 51,38 | 51,86 | 0,97% | 325,00 |
| 30.12.2025 | 51,36 | 51,36 | 51,36 | 51,36 | 1,42% | 25,00 |
| 29.12.2025 | 50,80 | 50,82 | 50,64 | 50,64 | -0,94% | 220,00 |
| 23.12.2025 | 51,12 | 51,12 | 51,12 | 51,12 | 0,35% | - |
| 22.12.2025 | 51,74 | 51,74 | 50,94 | 50,94 | -0,78% | 843,00 |
| 19.12.2025 | 50,98 | 51,34 | 50,98 | 51,34 | 0,82% | 600,00 |
| 18.12.2025 | 50,36 | 50,92 | 50,36 | 50,92 | 1,19% | 100,00 |
| 17.12.2025 | 49,87 | 50,58 | 49,87 | 50,32 | -0,47% | 1.200,00 |
| 16.12.2025 | 49,81 | 50,56 | 49,81 | 50,56 | 0,68% | 180,00 |
| 15.12.2025 | 50,20 | 50,22 | 50,20 | 50,22 | 1,37% | 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 |