47,460€
-1,15%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |