83,960€
1,43%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 83,20 | 84,50 | 82,00 | 84,01 | 1,77% | - |
| 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% | - |
| 27.09.2024 | 76,18 | 77,74 | 76,18 | 77,74 | 1,04% | - |
| 26.09.2024 | 75,82 | 76,94 | 75,82 | 76,94 | 0,21% | - |
| 25.09.2024 | 75,38 | 76,78 | 75,38 | 76,78 | 0,05% | - |
| 24.09.2024 | 76,26 | 76,74 | 76,26 | 76,74 | -0,18% | - |
| 23.09.2024 | 75,44 | 76,88 | 75,44 | 76,88 | 2,37% | - |
| 20.09.2024 | 74,10 | 75,10 | 74,10 | 75,10 | -0,42% | - |
| 19.09.2024 | 75,94 | 75,94 | 75,42 | 75,42 | -2,20% | - |
| 18.09.2024 | 76,26 | 77,12 | 76,26 | 77,12 | -0,16% | - |
| 17.09.2024 | 76,32 | 77,38 | 76,32 | 77,24 | -0,16% | - |
| 16.09.2024 | 75,76 | 77,36 | 75,76 | 77,36 | 1,31% | - |
| 13.09.2024 | 75,18 | 76,36 | 75,18 | 76,36 | 0,05% | - |
| 12.09.2024 | 75,48 | 76,32 | 75,48 | 76,32 | 0,10% | - |
| 11.09.2024 | 75,14 | 76,24 | 75,14 | 76,24 | -0,50% | - |
| 10.09.2024 | 76,64 | 76,64 | 76,62 | 76,62 | -1,95% | - |
| 09.09.2024 | 77,30 | 78,14 | 77,30 | 78,14 | 0,08% | - |
| 06.09.2024 | 77,60 | 79,20 | 77,60 | 78,08 | -0,86% | - |
| 05.09.2024 | 77,96 | 79,40 | 77,96 | 78,76 | -1,13% | - |
| 04.09.2024 | 77,52 | 79,66 | 77,52 | 79,66 | 1,01% | - |
| 03.09.2024 | 77,44 | 79,04 | 77,44 | 78,86 | 1,23% | 350,00 |
| 02.09.2024 | 77,90 | 77,90 | 77,90 | 77,90 | -0,26% | - |
| 30.08.2024 | 77,02 | 78,10 | 77,02 | 78,10 | 0,49% | - |
| 29.08.2024 | 75,38 | 77,72 | 75,38 | 77,72 | 1,91% | - |
| 28.08.2024 | 74,98 | 76,26 | 74,98 | 76,26 | 0,00% | - |
| 27.08.2024 | 75,30 | 76,26 | 75,30 | 76,26 | 0,16% | - |
| 26.08.2024 | 74,64 | 76,14 | 74,64 | 76,14 | 0,21% | - |
| 23.08.2024 | 74,82 | 75,98 | 74,82 | 75,98 | 0,42% | - |
| 22.08.2024 | 74,40 | 75,66 | 74,40 | 75,66 | 0,24% | - |
| 21.08.2024 | 74,20 | 75,48 | 74,20 | 75,48 | 1,23% | - |
| 20.08.2024 | 74,56 | 74,56 | 74,56 | 74,56 | -1,27% | - |
| 19.08.2024 | 74,28 | 75,52 | 74,28 | 75,52 | -0,05% | - |
| 16.08.2024 | 74,72 | 75,72 | 74,72 | 75,56 | -0,45% | - |
| 15.08.2024 | 74,54 | 75,90 | 74,54 | 75,90 | 0,98% | - |
| 14.08.2024 | 74,34 | 75,16 | 74,34 | 75,16 | 0,03% | - |
| 13.08.2024 | 74,30 | 75,50 | 74,30 | 75,14 | 0,70% | 50,00 |
| 12.08.2024 | 73,88 | 74,62 | 73,88 | 74,62 | 1,36% | - |
| 09.08.2024 | 73,66 | 73,66 | 73,62 | 73,62 | -1,76% | - |
| 08.08.2024 | 73,54 | 74,94 | 73,54 | 74,94 | 0,03% | - |
| 07.08.2024 | 73,94 | 74,92 | 73,94 | 74,92 | 2,55% | - |
| 06.08.2024 | 73,06 | 73,06 | 73,06 | 73,06 | -0,54% | - |
| 05.08.2024 | 73,46 | 73,46 | 73,46 | 73,46 | -0,62% | - |
| 02.08.2024 | 73,92 | 73,92 | 73,92 | 73,92 | 1,51% | - |
| 01.08.2024 | 72,82 | 72,82 | 72,82 | 72,82 | 0,75% | - |
| 31.07.2024 | 72,28 | 72,28 | 72,28 | 72,28 | 1,57% | - |
| 30.07.2024 | 71,16 | 71,16 | 71,16 | 71,16 | -0,34% | - |
| 29.07.2024 | 71,40 | 71,40 | 71,40 | 71,40 | 2,70% | - |
| 26.07.2024 | 69,52 | 69,52 | 69,52 | 69,52 | 0,58% | - |
| 25.07.2024 | 69,12 | 69,12 | 69,12 | 69,12 | -1,37% | - |
| 24.07.2024 | 67,94 | 70,08 | 67,94 | 70,08 | 1,27% | - |
| 23.07.2024 | 67,80 | 69,20 | 67,80 | 69,20 | 2,06% | - |
| 22.07.2024 | 67,80 | 67,80 | 67,80 | 67,80 | -1,28% | - |
| 19.07.2024 | 67,90 | 68,68 | 67,90 | 68,68 | -0,61% | - |
| 18.07.2024 | 67,90 | 69,10 | 67,90 | 69,10 | 0,58% | - |
| 17.07.2024 | 66,66 | 68,70 | 66,66 | 68,70 | 2,11% | - |
| 16.07.2024 | 66,04 | 67,28 | 66,04 | 67,28 | -0,33% | - |
| 15.07.2024 | 67,76 | 67,76 | 67,50 | 67,50 | -1,32% | - |
| 12.07.2024 | 67,38 | 68,40 | 67,38 | 68,40 | 2,09% | - |
| 11.07.2024 | 65,70 | 67,00 | 65,70 | 67,00 | 0,99% | - |
| 10.07.2024 | 65,00 | 66,34 | 65,00 | 66,34 | 0,52% | - |
| 09.07.2024 | 65,10 | 66,38 | 65,10 | 66,00 | 0,03% | - |
| 08.07.2024 | 64,94 | 66,14 | 64,94 | 65,98 | 0,58% | - |