48,145€
0,91%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 48,19 | 48,19 | 48,19 | 48,19 | 1,01% | - |
| 17.09.2026 | 47,71 | 47,71 | 47,71 | 47,71 | 1,36% | - |
| 16.09.2026 | 47,07 | 47,07 | 47,07 | 47,07 | -2,14% | - |
| 15.09.2026 | 48,31 | 48,60 | 48,10 | 48,10 | -2,30% | 1.490,00 |
| 14.09.2026 | 48,50 | 49,23 | 48,50 | 49,23 | 1,34% | 445,00 |
| 11.09.2026 | 48,62 | 48,62 | 48,54 | 48,58 | -3,53% | 650,00 |
| 10.09.2026 | 49,13 | 50,36 | 49,13 | 50,36 | -0,24% | - |
| 09.09.2026 | 50,48 | 50,48 | 50,48 | 50,48 | -0,79% | - |
| 08.09.2026 | 48,41 | 50,88 | 48,41 | 50,88 | 3,44% | 160,00 |
| 07.09.2026 | 48,86 | 49,19 | 48,86 | 49,19 | 2,33% | 400,00 |
| 04.09.2026 | 48,07 | 48,07 | 48,07 | 48,07 | 1,43% | - |
| 03.09.2026 | 47,27 | 48,00 | 47,15 | 47,39 | 0,15% | 676,00 |
| 02.09.2026 | 50,14 | 51,06 | 47,22 | 47,32 | -2,45% | 400,00 |
| 01.09.2026 | 47,01 | 48,51 | 45,64 | 48,51 | 4,55% | 1.755,00 |
| 31.08.2026 | 60,04 | 60,04 | 45,76 | 46,40 | -22,92% | 2.290,00 |
| 28.08.2026 | 63,68 | 64,10 | 59,96 | 60,20 | -5,44% | 418,00 |
| 27.08.2026 | 63,66 | 63,66 | 63,66 | 63,66 | 0,16% | - |
| 26.08.2026 | 63,56 | 63,56 | 63,56 | 63,56 | 0,76% | - |
| 25.08.2026 | 63,08 | 63,08 | 63,08 | 63,08 | 3,72% | - |
| 24.08.2026 | 60,82 | 60,82 | 60,82 | 60,82 | -5,73% | - |
| 21.08.2026 | 63,42 | 64,52 | 63,42 | 64,52 | -0,12% | 45,00 |
| 20.08.2026 | 62,32 | 64,60 | 62,32 | 64,60 | 2,41% | - |
| 19.08.2026 | 63,08 | 63,08 | 63,08 | 63,08 | -0,57% | - |
| 18.08.2026 | 61,10 | 63,80 | 61,10 | 63,44 | 4,24% | 148,00 |
| 17.08.2026 | 61,12 | 61,12 | 60,86 | 60,86 | -1,27% | - |
| 14.08.2026 | 60,76 | 61,64 | 60,76 | 61,64 | 0,29% | 217,00 |
| 13.08.2026 | 59,82 | 61,46 | 59,82 | 61,46 | 1,62% | 160,00 |
| 12.08.2026 | 60,16 | 60,48 | 60,16 | 60,48 | 0,10% | 540,00 |
| 11.08.2026 | 58,32 | 60,42 | 58,32 | 60,42 | 3,14% | 565,00 |
| 10.08.2026 | 59,12 | 59,12 | 58,58 | 58,58 | -0,71% | 150,00 |
| 07.08.2026 | 57,88 | 59,46 | 57,88 | 59,00 | 1,55% | - |
| 06.08.2026 | 58,86 | 59,36 | 58,10 | 58,10 | -1,66% | 19,00 |
| 05.08.2026 | 61,02 | 61,02 | 58,24 | 59,08 | -3,72% | 850,00 |
| 04.08.2026 | 61,78 | 62,66 | 61,36 | 61,36 | -1,35% | 24,00 |
| 03.08.2026 | 63,48 | 63,48 | 62,20 | 62,20 | -8,56% | 56,00 |
| 31.07.2026 | 68,24 | 68,24 | 66,88 | 68,02 | 0,77% | 110,00 |
| 30.07.2026 | 68,08 | 68,08 | 67,50 | 67,50 | -2,74% | 80,00 |
| 29.07.2026 | 69,40 | 69,40 | 69,40 | 69,40 | -1,87% | 10,00 |
| 28.07.2026 | 68,68 | 71,52 | 68,68 | 70,72 | 2,31% | - |
| 27.07.2026 | 69,94 | 69,94 | 68,78 | 69,12 | -1,57% | - |
| 24.07.2026 | 69,46 | 70,76 | 69,46 | 70,22 | 0,80% | 72,00 |
| 23.07.2026 | 69,66 | 70,76 | 69,54 | 69,66 | -0,97% | - |
| 22.07.2026 | 67,96 | 70,78 | 67,96 | 70,34 | 3,02% | 5,00 |
| 21.07.2026 | 67,36 | 68,50 | 67,36 | 68,28 | 1,49% | 150,00 |
| 20.07.2026 | 67,28 | 67,28 | 67,28 | 67,28 | -0,06% | - |
| 17.07.2026 | 67,32 | 67,32 | 67,32 | 67,32 | 0,57% | - |
| 16.07.2026 | 66,38 | 66,94 | 66,38 | 66,94 | -0,12% | 200,00 |
| 15.07.2026 | 66,48 | 67,02 | 66,48 | 67,02 | -0,06% | 300,00 |
| 14.07.2026 | 66,08 | 67,06 | 66,08 | 67,06 | 0,12% | 80,00 |
| 13.07.2026 | 65,22 | 66,98 | 65,22 | 66,98 | 1,76% | - |
| 10.07.2026 | 64,82 | 65,82 | 64,82 | 65,82 | 0,92% | - |
| 09.07.2026 | 65,02 | 65,80 | 65,02 | 65,22 | -0,43% | - |
| 08.07.2026 | 65,68 | 66,52 | 65,50 | 65,50 | -1,77% | - |
| 07.07.2026 | 64,22 | 66,68 | 64,22 | 66,68 | 2,46% | 5,00 |
| 06.07.2026 | 65,96 | 65,96 | 64,98 | 65,08 | -2,31% | - |
| 03.07.2026 | 65,76 | 66,62 | 65,56 | 66,62 | 0,76% | - |
| 02.07.2026 | 64,06 | 66,12 | 64,06 | 66,12 | 2,32% | - |
| 01.07.2026 | 64,58 | 64,96 | 64,42 | 64,62 | -1,61% | 290,00 |
| 30.06.2026 | 65,82 | 66,04 | 65,52 | 65,68 | -0,42% | - |
| 29.06.2026 | 65,62 | 66,08 | 65,62 | 65,96 | -0,15% | 100,00 |
| 26.06.2026 | 65,04 | 66,24 | 65,04 | 66,06 | 0,49% | - |
| 25.06.2026 | 64,84 | 65,74 | 64,84 | 65,74 | 0,58% | - |
| 24.06.2026 | 63,62 | 65,36 | 63,62 | 65,36 | 1,74% | 273,00 |
| 23.06.2026 | 62,52 | 64,24 | 62,52 | 64,24 | 1,94% | 76,00 |
| 22.06.2026 | 62,24 | 63,26 | 62,24 | 63,02 | 1,55% | - |
| 19.06.2026 | 62,26 | 62,26 | 62,06 | 62,06 | -0,64% | - |
| 18.06.2026 | 61,38 | 63,06 | 61,38 | 62,46 | 1,49% | - |
| 17.06.2026 | 61,62 | 61,64 | 61,44 | 61,54 | -0,97% | - |
| 16.06.2026 | 61,86 | 62,92 | 61,86 | 62,14 | -0,06% | - |
| 15.06.2026 | 63,00 | 63,00 | 62,00 | 62,18 | -1,02% | - |
| 12.06.2026 | 62,18 | 62,88 | 62,18 | 62,82 | 0,58% | - |
| 11.06.2026 | 61,60 | 62,92 | 61,60 | 62,46 | 1,17% | - |
| 10.06.2026 | 61,14 | 62,04 | 61,14 | 61,74 | -0,03% | - |
| 09.06.2026 | 60,96 | 61,80 | 60,96 | 61,76 | 0,32% | - |
| 08.06.2026 | 62,92 | 62,92 | 61,56 | 61,56 | -3,27% | - |
| 05.06.2026 | 61,40 | 63,64 | 61,40 | 63,64 | 3,45% | 285,00 |
| 04.06.2026 | 60,64 | 61,70 | 60,64 | 61,52 | 0,56% | 115,00 |
| 03.06.2026 | 60,46 | 62,06 | 60,46 | 61,18 | 0,36% | - |
| 02.06.2026 | 59,02 | 61,08 | 59,02 | 60,96 | 2,42% | 119,00 |
| 01.06.2026 | 59,94 | 59,94 | 59,52 | 59,52 | -0,53% | - |
| 29.05.2026 | 59,98 | 60,60 | 59,26 | 59,84 | -0,76% | 165,00 |
| 28.05.2026 | 61,32 | 61,32 | 60,30 | 60,30 | -2,11% | - |
| 27.05.2026 | 60,84 | 61,72 | 60,84 | 61,60 | 0,33% | - |
| 26.05.2026 | 60,62 | 61,40 | 60,62 | 61,40 | 1,25% | - |
| 25.05.2026 | 60,58 | 60,64 | 60,58 | 60,64 | -1,40% | - |
| 22.05.2026 | 60,26 | 61,50 | 60,26 | 61,50 | 1,62% | - |
| 21.05.2026 | 59,48 | 60,76 | 59,48 | 60,52 | 0,83% | - |
| 20.05.2026 | 60,46 | 60,96 | 60,02 | 60,02 | -1,22% | - |
| 19.05.2026 | 57,84 | 60,76 | 57,84 | 60,76 | 3,79% | - |
| 18.05.2026 | 59,50 | 60,02 | 58,54 | 58,54 | -1,91% | 43,00 |
| 15.05.2026 | 60,14 | 60,14 | 58,94 | 59,68 | -1,06% | - |
| 14.05.2026 | 59,88 | 61,20 | 59,88 | 60,32 | -0,17% | 41,00 |
| 13.05.2026 | 60,30 | 60,80 | 59,96 | 60,42 | -0,89% | 325,00 |
| 12.05.2026 | 59,70 | 60,96 | 59,70 | 60,96 | 1,70% | - |
| 11.05.2026 | 58,10 | 60,00 | 58,10 | 59,94 | 2,36% | 165,00 |
| 08.05.2026 | 57,80 | 58,94 | 57,80 | 58,56 | 0,31% | - |
| 07.05.2026 | 58,20 | 58,60 | 57,80 | 58,38 | -0,27% | 90,00 |
| 06.05.2026 | 58,58 | 58,58 | 58,26 | 58,54 | -0,98% | - |
| 05.05.2026 | 58,72 | 59,54 | 58,62 | 59,12 | 0,54% | - |
| 04.05.2026 | 59,38 | 59,52 | 58,38 | 58,80 | -0,88% | - |