47,150€
0,51%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 46,70 | 47,44 | 46,70 | 47,05 | 0,30% | 100,00 |
| 05.06.2025 | 47,66 | 47,66 | 46,91 | 46,91 | -4,13% | 321,00 |
| 04.06.2025 | 48,93 | 48,93 | 48,93 | 48,93 | 1,90% | - |
| 03.06.2025 | 48,02 | 48,02 | 48,02 | 48,02 | 0,06% | - |
| 02.06.2025 | 48,51 | 48,51 | 47,99 | 47,99 | -2,10% | 100,00 |
| 30.05.2025 | 49,02 | 49,02 | 49,02 | 49,02 | -0,45% | - |
| 29.05.2025 | 49,29 | 49,29 | 49,24 | 49,24 | -0,55% | 100,00 |
| 28.05.2025 | 50,08 | 50,50 | 49,51 | 49,51 | -1,57% | 101,00 |
| 27.05.2025 | 50,12 | 50,30 | 50,12 | 50,30 | 1,11% | - |
| 26.05.2025 | 49,75 | 49,75 | 49,75 | 49,75 | 0,02% | - |
| 23.05.2025 | 49,33 | 49,74 | 49,33 | 49,74 | -0,24% | - |
| 22.05.2025 | 49,96 | 49,97 | 49,86 | 49,86 | -1,11% | - |
| 21.05.2025 | 51,02 | 51,02 | 50,42 | 50,42 | -1,21% | - |
| 20.05.2025 | 51,04 | 51,04 | 51,04 | 51,04 | -2,00% | - |
| 19.05.2025 | 52,08 | 52,08 | 52,08 | 52,08 | 0,85% | - |
| 16.05.2025 | 51,00 | 51,64 | 51,00 | 51,64 | 1,81% | - |
| 15.05.2025 | 49,73 | 50,72 | 49,73 | 50,72 | 1,85% | - |
| 14.05.2025 | 50,22 | 50,36 | 49,80 | 49,80 | -0,88% | 270,00 |
| 13.05.2025 | 50,44 | 51,34 | 50,24 | 50,24 | -1,34% | 40,00 |
| 12.05.2025 | 50,18 | 51,22 | 50,18 | 50,92 | 2,13% | 50,00 |
| 09.05.2025 | 49,61 | 49,86 | 49,61 | 49,86 | 0,91% | - |
| 08.05.2025 | 49,21 | 49,96 | 49,21 | 49,41 | 0,39% | 200,00 |
| 07.05.2025 | 48,14 | 49,22 | 48,14 | 49,22 | 1,63% | - |
| 06.05.2025 | 48,06 | 48,43 | 48,06 | 48,43 | -0,06% | - |
| 05.05.2025 | 47,87 | 48,68 | 47,87 | 48,46 | 0,06% | - |
| 02.05.2025 | 47,77 | 48,77 | 47,77 | 48,43 | 2,95% | 400,00 |
| 30.04.2025 | 50,40 | 50,40 | 46,77 | 47,04 | -8,41% | 65,00 |
| 29.04.2025 | 50,90 | 51,62 | 50,90 | 51,36 | 0,78% | - |
| 28.04.2025 | 50,38 | 50,96 | 50,38 | 50,96 | 0,20% | - |
| 25.04.2025 | 51,00 | 51,22 | 50,68 | 50,86 | -0,55% | - |
| 24.04.2025 | 50,68 | 51,32 | 50,66 | 51,14 | -0,27% | - |
| 23.04.2025 | 51,04 | 51,28 | 50,88 | 51,28 | 1,71% | 20,00 |
| 22.04.2025 | 48,32 | 50,42 | 48,32 | 50,42 | -0,12% | - |
| 17.04.2025 | 49,62 | 51,02 | 49,62 | 50,48 | 2,58% | - |
| 16.04.2025 | 49,31 | 50,46 | 49,21 | 49,21 | -2,32% | 42,00 |
| 15.04.2025 | 49,93 | 50,66 | 49,93 | 50,38 | 0,20% | - |
| 14.04.2025 | 49,58 | 50,42 | 49,58 | 50,28 | 1,56% | 10,00 |
| 11.04.2025 | 49,35 | 49,77 | 48,06 | 49,51 | 0,86% | 24,00 |
| 10.04.2025 | 50,78 | 50,78 | 48,57 | 49,09 | -3,75% | - |
| 09.04.2025 | 46,29 | 51,00 | 46,29 | 51,00 | 6,69% | - |
| 08.04.2025 | 49,30 | 50,10 | 47,80 | 47,80 | -2,13% | 50,00 |
| 07.04.2025 | 47,36 | 49,22 | 47,08 | 48,84 | -3,86% | 300,00 |
| 04.04.2025 | 52,18 | 52,18 | 50,80 | 50,80 | -3,90% | - |
| 03.04.2025 | 54,00 | 54,00 | 52,86 | 52,86 | -2,15% | 170,00 |
| 02.04.2025 | 54,02 | 54,02 | 54,02 | 54,02 | -0,70% | - |
| 01.04.2025 | 54,02 | 54,40 | 54,02 | 54,40 | -0,29% | - |
| 31.03.2025 | 53,62 | 54,56 | 53,62 | 54,56 | 3,29% | 41,00 |
| 28.03.2025 | 52,94 | 52,94 | 52,82 | 52,82 | -1,97% | - |
| 27.03.2025 | 53,60 | 53,88 | 53,60 | 53,88 | 1,70% | 50,00 |
| 26.03.2025 | 52,86 | 52,98 | 52,86 | 52,98 | 0,15% | - |
| 25.03.2025 | 54,16 | 54,16 | 52,90 | 52,90 | -1,49% | 100,00 |
| 24.03.2025 | 54,02 | 54,02 | 53,70 | 53,70 | -0,85% | - |
| 21.03.2025 | 54,24 | 54,24 | 54,16 | 54,16 | 0,63% | - |
| 20.03.2025 | 53,68 | 53,82 | 53,68 | 53,82 | 0,56% | - |
| 19.03.2025 | 53,70 | 53,70 | 53,52 | 53,52 | -0,15% | 30,00 |
| 18.03.2025 | 53,70 | 54,06 | 53,60 | 53,60 | 3,43% | 93,00 |
| 17.03.2025 | 51,96 | 52,28 | 51,82 | 51,82 | -0,99% | 112,00 |
| 14.03.2025 | 51,46 | 52,34 | 51,46 | 52,34 | 3,23% | - |
| 13.03.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -1,90% | - |
| 12.03.2025 | 51,34 | 51,68 | 51,34 | 51,68 | -1,49% | 200,00 |
| 11.03.2025 | 52,46 | 52,46 | 52,46 | 52,46 | -0,11% | 2,00 |
| 10.03.2025 | 52,20 | 52,52 | 52,00 | 52,52 | 1,59% | 90,00 |
| 07.03.2025 | 50,56 | 51,70 | 50,56 | 51,70 | 1,17% | 80,00 |
| 06.03.2025 | 50,72 | 51,10 | 50,50 | 51,10 | 0,20% | 140,00 |
| 05.03.2025 | 51,48 | 51,48 | 51,00 | 51,00 | -3,12% | - |
| 04.03.2025 | 52,52 | 52,64 | 52,28 | 52,64 | -1,05% | 100,00 |
| 03.03.2025 | 52,06 | 53,20 | 52,06 | 53,20 | 8,35% | 42,00 |
| 28.02.2025 | 49,10 | 49,10 | 49,10 | 49,10 | 0,39% | - |
| 27.02.2025 | 50,68 | 50,68 | 48,91 | 48,91 | -2,04% | 106,00 |
| 26.02.2025 | 49,37 | 50,04 | 49,37 | 49,93 | 1,13% | 340,00 |
| 25.02.2025 | 49,51 | 50,06 | 49,37 | 49,37 | -0,54% | 100,00 |
| 24.02.2025 | 49,49 | 50,50 | 49,49 | 49,64 | 0,49% | 60,00 |
| 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 |