60,180€
3,22%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 58,14 | 60,32 | 57,22 | 60,18 | 3,22% | - |
| 12.02.2026 | 56,70 | 58,61 | 56,42 | 58,30 | 3,11% | - |
| 11.02.2026 | 55,03 | 56,62 | 54,62 | 56,54 | 2,74% | - |
| 10.02.2026 | 53,56 | 55,33 | 53,33 | 55,03 | 2,80% | 400,00 |
| 09.02.2026 | 54,31 | 54,46 | 53,02 | 53,53 | -1,09% | 84,00 |
| 06.02.2026 | 53,97 | 54,71 | 53,48 | 54,12 | 0,30% | - |
| 05.02.2026 | 53,78 | 54,12 | 53,25 | 53,96 | 0,26% | - |
| 04.02.2026 | 52,08 | 54,22 | 51,62 | 53,82 | 3,74% | - |
| 03.02.2026 | 51,46 | 52,47 | 51,31 | 51,88 | 0,74% | 860,00 |
| 02.02.2026 | 52,08 | 53,09 | 51,35 | 51,50 | -2,04% | 25.000,00 |
| 30.01.2026 | 51,88 | 52,57 | 51,50 | 52,57 | 1,15% | 3.243,00 |
| 29.01.2026 | 51,95 | 52,66 | 51,59 | 51,97 | -0,33% | - |
| 28.01.2026 | 52,24 | 52,76 | 51,93 | 52,14 | 0,12% | - |
| 27.01.2026 | 51,86 | 52,33 | 51,41 | 52,08 | 0,35% | 22.000,00 |
| 26.01.2026 | 51,29 | 52,35 | 51,28 | 51,90 | 1,29% | - |
| 23.01.2026 | 51,74 | 52,11 | 51,15 | 51,24 | -0,70% | - |
| 22.01.2026 | 51,72 | 52,46 | 51,33 | 51,60 | -0,21% | 400,00 |
| 21.01.2026 | 51,15 | 51,88 | 50,91 | 51,71 | 1,19% | - |
| 20.01.2026 | 53,04 | 53,10 | 51,05 | 51,10 | -4,22% | 4.100,00 |
| 19.01.2026 | 53,23 | 53,48 | 53,05 | 53,35 | -0,85% | - |
| 16.01.2026 | 53,07 | 54,01 | 52,73 | 53,81 | 1,49% | 260,00 |
| 15.01.2026 | 52,91 | 53,47 | 52,73 | 53,02 | 0,17% | - |
| 14.01.2026 | 51,93 | 53,39 | 51,88 | 52,93 | 1,53% | 410,00 |
| 13.01.2026 | 51,41 | 52,17 | 51,25 | 52,13 | 1,42% | - |
| 12.01.2026 | 52,22 | 53,04 | 51,26 | 51,40 | -1,83% | - |
| 09.01.2026 | 51,18 | 52,71 | 50,93 | 52,36 | 2,35% | - |
| 08.01.2026 | 49,94 | 51,30 | 49,91 | 51,16 | 2,20% | - |
| 07.01.2026 | 51,11 | 52,00 | 50,05 | 50,06 | -3,06% | 3.354,00 |
| 06.01.2026 | 51,82 | 52,42 | 51,02 | 51,64 | -0,08% | 4.665,00 |
| 05.01.2026 | 52,11 | 52,34 | 50,46 | 51,68 | -0,27% | 885,00 |
| 02.01.2026 | 51,15 | 52,35 | 50,79 | 51,82 | 2,37% | - |
| 30.12.2025 | 51,01 | 51,23 | 50,62 | 50,62 | -0,86% | - |
| 29.12.2025 | 50,86 | 51,40 | 50,39 | 51,06 | -0,02% | - |
| 23.12.2025 | 51,42 | 51,59 | 50,87 | 51,07 | 0,02% | - |
| 22.12.2025 | 51,34 | 51,57 | 50,57 | 51,06 | -0,58% | - |
| 19.12.2025 | 51,22 | 51,65 | 51,02 | 51,36 | 1,66% | - |
| 18.12.2025 | 50,69 | 51,42 | 50,50 | 50,52 | -0,77% | 25,00 |
| 17.12.2025 | 49,65 | 51,08 | 49,65 | 50,91 | 3,08% | - |
| 16.12.2025 | 50,15 | 50,44 | 49,22 | 49,39 | -0,96% | - |
| 15.12.2025 | 50,02 | 50,55 | 49,61 | 49,87 | 0,67% | 140,00 |
| 12.12.2025 | 49,49 | 50,51 | 49,32 | 49,54 | -0,20% | 65,00 |
| 11.12.2025 | 48,99 | 49,97 | 48,86 | 49,64 | 0,91% | 40,00 |
| 10.12.2025 | 48,71 | 49,60 | 48,48 | 49,19 | 1,03% | - |
| 09.12.2025 | 48,32 | 48,91 | 48,18 | 48,69 | 0,68% | 510,00 |
| 08.12.2025 | 49,84 | 50,57 | 47,99 | 48,36 | -3,20% | - |
| 05.12.2025 | 49,40 | 50,07 | 49,34 | 49,96 | 0,87% | 58,00 |
| 04.12.2025 | 49,24 | 49,98 | 48,91 | 49,53 | 0,92% | - |
| 03.12.2025 | 49,17 | 49,74 | 48,61 | 49,08 | -0,26% | - |
| 02.12.2025 | 50,03 | 50,54 | 49,15 | 49,21 | -1,82% | - |
| 01.12.2025 | 50,52 | 50,89 | 49,86 | 50,12 | -1,22% | - |
| 28.11.2025 | 51,08 | 51,60 | 50,67 | 50,74 | -0,96% | - |
| 27.11.2025 | 50,98 | 51,23 | 50,97 | 51,23 | 0,14% | - |
| 26.11.2025 | 50,61 | 51,58 | 50,61 | 51,16 | 0,95% | - |
| 25.11.2025 | 51,30 | 51,67 | 50,53 | 50,68 | -1,05% | 300,00 |
| 24.11.2025 | 50,91 | 51,50 | 50,16 | 51,22 | 0,35% | 160,00 |
| 21.11.2025 | 50,49 | 51,92 | 50,33 | 51,04 | 1,03% | - |
| 20.11.2025 | 50,32 | 51,84 | 50,09 | 50,52 | -0,45% | - |
| 19.11.2025 | 50,39 | 51,13 | 50,31 | 50,75 | 0,32% | - |
| 18.11.2025 | 49,56 | 50,63 | 49,17 | 50,59 | 1,89% | - |
| 17.11.2025 | 50,62 | 50,81 | 49,13 | 49,65 | -1,99% | 25,00 |
| 14.11.2025 | 50,73 | 50,90 | 50,26 | 50,66 | -0,35% | - |
| 13.11.2025 | 50,76 | 51,11 | 50,24 | 50,84 | 0,08% | - |
| 12.11.2025 | 50,03 | 50,95 | 49,76 | 50,80 | 1,44% | - |
| 11.11.2025 | 49,64 | 50,34 | 49,52 | 50,08 | 1,01% | 120,00 |
| 10.11.2025 | 49,43 | 49,85 | 49,13 | 49,58 | 1,81% | - |
| 07.11.2025 | 49,12 | 49,41 | 48,55 | 48,70 | -0,92% | 505,00 |
| 06.11.2025 | 49,29 | 50,36 | 48,71 | 49,15 | -0,32% | - |
| 05.11.2025 | 48,52 | 49,81 | 48,49 | 49,31 | 2,03% | 80,00 |
| 04.11.2025 | 46,91 | 48,57 | 46,79 | 48,33 | 2,46% | - |
| 03.11.2025 | 47,99 | 48,41 | 46,50 | 47,17 | -1,99% | - |
| 31.10.2025 | 48,16 | 48,31 | 47,36 | 48,13 | 1,30% | - |
| 30.10.2025 | 47,71 | 48,38 | 47,28 | 47,51 | -0,50% | 120,00 |
| 29.10.2025 | 48,34 | 49,01 | 46,64 | 47,75 | -0,56% | - |
| 28.10.2025 | 48,89 | 49,32 | 47,83 | 48,02 | -1,56% | - |
| 27.10.2025 | 50,04 | 50,08 | 48,60 | 48,78 | -1,05% | - |
| 24.10.2025 | 49,45 | 49,96 | 49,22 | 49,30 | -2,10% | - |
| 23.10.2025 | 50,04 | 50,69 | 49,11 | 50,36 | 0,60% | - |
| 22.10.2025 | 50,29 | 50,66 | 49,60 | 50,06 | -0,60% | - |
| 21.10.2025 | 49,54 | 50,72 | 49,27 | 50,36 | 1,66% | - |
| 20.10.2025 | 48,70 | 49,60 | 48,62 | 49,54 | 1,79% | - |
| 17.10.2025 | 48,27 | 48,91 | 47,78 | 48,67 | -0,17% | - |
| 16.10.2025 | 48,70 | 49,90 | 48,59 | 48,76 | 0,40% | - |
| 15.10.2025 | 48,19 | 49,27 | 48,14 | 48,56 | 1,02% | - |
| 14.10.2025 | 46,10 | 48,42 | 46,00 | 48,07 | 4,03% | - |
| 13.10.2025 | 45,57 | 46,56 | 44,88 | 46,21 | 2,67% | - |
| 10.10.2025 | 45,94 | 46,37 | 44,87 | 45,01 | -2,04% | - |
| 09.10.2025 | 45,93 | 46,44 | 45,15 | 45,95 | 0,36% | - |
| 08.10.2025 | 46,23 | 46,68 | 45,28 | 45,78 | -0,26% | - |
| 07.10.2025 | 46,23 | 46,72 | 45,07 | 45,90 | -1,65% | - |
| 06.10.2025 | 47,22 | 48,28 | 46,20 | 46,67 | -0,26% | - |
| 03.10.2025 | 46,63 | 47,47 | 46,34 | 46,79 | 0,86% | 120,00 |
| 02.10.2025 | 47,96 | 48,31 | 45,69 | 46,39 | -3,21% | 50,00 |
| 01.10.2025 | 46,81 | 48,12 | 46,61 | 47,93 | 1,87% | - |
| 30.09.2025 | 47,06 | 47,62 | 46,58 | 47,05 | 0,11% | - |
| 29.09.2025 | 47,20 | 47,85 | 46,45 | 47,00 | 0,41% | 90,00 |
| 26.09.2025 | 46,33 | 47,00 | 46,22 | 46,81 | 1,28% | 110,00 |
| 25.09.2025 | 47,10 | 47,26 | 46,22 | 46,22 | -1,39% | - |
| 24.09.2025 | 46,97 | 47,44 | 46,59 | 46,87 | 0,28% | - |
| 23.09.2025 | 46,18 | 47,53 | 45,99 | 46,74 | 1,76% | 180,00 |
| 22.09.2025 | 47,73 | 48,17 | 45,66 | 45,93 | -3,57% | 1.220,00 |