47,980€
2,00%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 45,21 | 45,21 | 44,97 | 44,97 | -0,02% | - |
| 25.07.2025 | 43,71 | 44,98 | 43,71 | 44,98 | 3,35% | - |
| 24.07.2025 | 43,97 | 43,97 | 43,52 | 43,52 | -1,92% | - |
| 23.07.2025 | 44,16 | 44,51 | 44,16 | 44,37 | 0,59% | - |
| 22.07.2025 | 43,25 | 44,15 | 43,25 | 44,11 | 1,36% | 111,00 |
| 21.07.2025 | 43,70 | 43,88 | 43,52 | 43,52 | -0,73% | - |
| 18.07.2025 | 44,21 | 44,21 | 43,76 | 43,84 | -0,63% | - |
| 17.07.2025 | 43,51 | 44,31 | 43,51 | 44,12 | 1,22% | 375,00 |
| 16.07.2025 | 43,01 | 43,92 | 43,01 | 43,59 | 0,21% | - |
| 15.07.2025 | 43,33 | 43,79 | 43,30 | 43,50 | 0,00% | - |
| 14.07.2025 | 43,17 | 43,61 | 43,17 | 43,50 | -0,34% | - |
| 11.07.2025 | 43,52 | 43,73 | 43,08 | 43,65 | -0,21% | - |
| 10.07.2025 | 42,72 | 44,07 | 42,72 | 43,74 | 1,74% | 110,00 |
| 09.07.2025 | 43,02 | 43,61 | 42,63 | 42,99 | -0,42% | 396,00 |
| 08.07.2025 | 42,70 | 43,17 | 42,28 | 43,17 | 0,58% | 120,00 |
| 07.07.2025 | 44,60 | 44,60 | 42,80 | 42,92 | -5,11% | 385,00 |
| 04.07.2025 | 44,37 | 45,23 | 44,37 | 45,23 | 2,08% | 50,00 |
| 03.07.2025 | 44,31 | 44,31 | 44,31 | 44,31 | -0,31% | - |
| 02.07.2025 | 44,85 | 44,85 | 44,45 | 44,45 | -0,89% | 40,00 |
| 01.07.2025 | 43,65 | 44,85 | 43,65 | 44,85 | 3,08% | 600,00 |
| 30.06.2025 | 43,74 | 44,06 | 43,51 | 43,51 | 0,39% | 100,00 |
| 27.06.2025 | 43,24 | 43,34 | 43,24 | 43,34 | 0,09% | - |
| 26.06.2025 | 43,21 | 43,30 | 43,21 | 43,30 | -1,07% | 50,00 |
| 25.06.2025 | 43,97 | 43,97 | 43,77 | 43,77 | -0,36% | - |
| 24.06.2025 | 43,18 | 43,93 | 43,18 | 43,93 | 0,97% | - |
| 23.06.2025 | 42,72 | 43,66 | 42,72 | 43,51 | 1,14% | 138,00 |
| 20.06.2025 | 43,13 | 44,33 | 43,02 | 43,02 | -0,74% | 210,00 |
| 19.06.2025 | 43,34 | 43,34 | 43,34 | 43,34 | -1,34% | - |
| 18.06.2025 | 42,51 | 43,93 | 42,51 | 43,93 | 2,88% | - |
| 17.06.2025 | 41,24 | 42,91 | 41,24 | 42,70 | 1,67% | 475,00 |
| 16.06.2025 | 42,01 | 42,40 | 42,00 | 42,00 | -1,48% | 614,00 |
| 13.06.2025 | 42,91 | 43,07 | 42,63 | 42,63 | 0,00% | 28,00 |
| 12.06.2025 | 42,66 | 42,66 | 42,63 | 42,63 | -1,25% | 120,00 |
| 11.06.2025 | 43,69 | 43,69 | 43,17 | 43,17 | -1,73% | 25,00 |
| 10.06.2025 | 43,03 | 43,93 | 43,01 | 43,93 | 1,57% | 420,00 |
| 09.06.2025 | 46,56 | 46,56 | 43,25 | 43,25 | -8,08% | - |
| 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% | - |