58,320€
-2,54%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 59,81 | 60,08 | 57,91 | 58,16 | -2,64% | 200,00 |
| 21.01.2025 | 61,79 | 61,84 | 58,95 | 59,74 | -3,05% | 160,00 |
| 20.01.2025 | 60,84 | 61,76 | 60,83 | 61,62 | 1,02% | - |
| 17.01.2025 | 59,54 | 62,16 | 59,15 | 61,00 | 2,68% | 180,00 |
| 16.01.2025 | 59,72 | 60,66 | 57,98 | 59,41 | -0,20% | 1.500,00 |
| 15.01.2025 | 57,23 | 62,06 | 56,44 | 59,53 | 4,97% | - |
| 14.01.2025 | 55,98 | 57,98 | 54,83 | 56,71 | 1,18% | - |
| 13.01.2025 | 63,48 | 63,79 | 54,08 | 56,05 | -11,68% | - |
| 10.01.2025 | 68,82 | 68,90 | 62,55 | 63,46 | -8,08% | 400,00 |
| 09.01.2025 | 67,79 | 69,04 | 67,72 | 69,04 | 2,52% | 57,00 |
| 08.01.2025 | 74,85 | 75,18 | 64,60 | 67,34 | -9,97% | - |
| 07.01.2025 | 74,59 | 75,50 | 74,37 | 74,80 | -0,95% | - |
| 06.01.2025 | 77,35 | 77,94 | 75,39 | 75,52 | -2,40% | - |
| 03.01.2025 | 77,99 | 78,69 | 77,10 | 77,38 | -0,79% | 146,00 |
| 02.01.2025 | 77,67 | 78,54 | 77,43 | 78,00 | 3,00% | - |
| 30.12.2024 | 76,29 | 76,64 | 75,66 | 75,73 | -1,03% | - |
| 27.12.2024 | 76,79 | 77,17 | 76,05 | 76,52 | -0,08% | - |
| 23.12.2024 | 76,42 | 76,73 | 75,54 | 76,58 | 0,49% | - |
| 20.12.2024 | 75,11 | 76,29 | 74,47 | 76,21 | 1,38% | - |
| 19.12.2024 | 75,47 | 75,98 | 74,85 | 75,17 | -0,38% | - |
| 18.12.2024 | 76,73 | 77,09 | 75,43 | 75,46 | -1,67% | - |
| 17.12.2024 | 77,13 | 77,63 | 76,33 | 76,74 | -0,67% | - |
| 16.12.2024 | 77,94 | 78,81 | 77,23 | 77,26 | -1,02% | - |
| 13.12.2024 | 78,01 | 78,56 | 77,57 | 78,06 | 0,06% | - |
| 12.12.2024 | 77,44 | 78,43 | 77,29 | 78,01 | 0,37% | - |
| 11.12.2024 | 78,06 | 79,13 | 77,63 | 77,72 | -1,14% | - |
| 10.12.2024 | 78,62 | 79,09 | 76,87 | 78,62 | -0,13% | - |
| 09.12.2024 | 79,53 | 79,84 | 78,69 | 78,72 | -0,97% | - |
| 06.12.2024 | 80,27 | 81,20 | 78,88 | 79,49 | -0,96% | 50,00 |
| 05.12.2024 | 79,62 | 81,27 | 79,41 | 80,26 | 0,10% | - |
| 04.12.2024 | 80,80 | 81,47 | 79,75 | 80,18 | -0,60% | - |
| 03.12.2024 | 81,70 | 82,38 | 80,56 | 80,66 | -1,27% | - |
| 02.12.2024 | 83,89 | 84,15 | 81,35 | 81,70 | 2,24% | - |
| 29.11.2024 | 83,75 | 85,05 | 79,90 | 79,91 | -4,80% | - |
| 28.11.2024 | 83,84 | 84,00 | 83,77 | 83,94 | 0,38% | - |
| 27.11.2024 | 83,75 | 83,88 | 82,68 | 83,62 | -0,12% | 30,00 |
| 26.11.2024 | 83,66 | 84,00 | 83,00 | 83,72 | 0,32% | - |
| 25.11.2024 | 82,97 | 83,45 | 82,24 | 83,45 | 0,48% | - |
| 22.11.2024 | 83,21 | 84,62 | 82,94 | 83,05 | -0,02% | - |
| 21.11.2024 | 81,66 | 83,07 | 81,35 | 83,07 | 1,70% | - |
| 20.11.2024 | 81,08 | 81,94 | 80,33 | 81,68 | 1,03% | - |
| 19.11.2024 | 79,41 | 80,92 | 78,51 | 80,85 | 1,88% | - |
| 18.11.2024 | 79,44 | 79,54 | 78,55 | 79,36 | -0,16% | - |
| 15.11.2024 | 77,51 | 79,51 | 77,29 | 79,49 | 1,82% | - |
| 14.11.2024 | 77,80 | 78,63 | 77,62 | 78,07 | 0,37% | - |
| 13.11.2024 | 77,73 | 78,42 | 77,42 | 77,78 | -0,13% | - |
| 12.11.2024 | 78,54 | 79,03 | 77,83 | 77,88 | -0,76% | - |
| 11.11.2024 | 77,63 | 78,92 | 77,57 | 78,48 | 1,21% | - |
| 08.11.2024 | 75,58 | 77,94 | 75,46 | 77,54 | 2,85% | - |
| 07.11.2024 | 75,67 | 76,00 | 74,29 | 75,39 | -0,32% | - |
| 06.11.2024 | 77,68 | 78,48 | 75,39 | 75,63 | 0,85% | - |
| 05.11.2024 | 74,53 | 74,99 | 73,65 | 74,99 | 0,68% | - |
| 04.11.2024 | 74,47 | 74,76 | 73,59 | 74,48 | -0,55% | - |
| 01.11.2024 | 75,82 | 76,41 | 73,94 | 74,89 | -1,15% | - |
| 31.10.2024 | 75,99 | 77,15 | 75,62 | 75,76 | -2,45% | - |
| 30.10.2024 | 76,72 | 78,31 | 75,89 | 77,66 | 2,52% | - |
| 29.10.2024 | 77,92 | 78,20 | 75,69 | 75,75 | -3,79% | - |
| 28.10.2024 | 78,01 | 78,74 | 77,58 | 78,73 | 1,27% | - |
| 25.10.2024 | 79,08 | 79,66 | 77,63 | 77,74 | -1,67% | - |
| 24.10.2024 | 79,59 | 79,97 | 78,52 | 79,06 | -0,85% | - |
| 23.10.2024 | 79,22 | 80,24 | 79,09 | 79,74 | 0,28% | - |
| 22.10.2024 | 78,07 | 79,66 | 77,75 | 79,52 | 1,66% | - |
| 21.10.2024 | 78,62 | 79,20 | 77,89 | 78,22 | -0,51% | - |
| 18.10.2024 | 78,04 | 78,67 | 77,47 | 78,62 | 0,58% | - |
| 17.10.2024 | 79,12 | 79,73 | 77,92 | 78,17 | -1,26% | - |
| 16.10.2024 | 77,97 | 79,44 | 77,95 | 79,17 | 1,32% | - |
| 15.10.2024 | 77,69 | 78,74 | 77,27 | 78,14 | 0,79% | - |
| 14.10.2024 | 76,50 | 77,67 | 76,38 | 77,53 | 1,41% | - |
| 11.10.2024 | 75,89 | 76,60 | 75,59 | 76,45 | 0,72% | - |
| 10.10.2024 | 77,13 | 77,67 | 75,90 | 75,90 | -1,70% | - |
| 09.10.2024 | 76,70 | 77,79 | 76,70 | 77,21 | -0,13% | - |
| 08.10.2024 | 77,07 | 77,83 | 76,90 | 77,31 | 0,09% | - |
| 07.10.2024 | 77,84 | 78,29 | 76,86 | 77,24 | -1,61% | - |
| 04.10.2024 | 78,62 | 79,12 | 77,73 | 78,50 | -0,06% | - |
| 03.10.2024 | 79,20 | 79,77 | 78,20 | 78,55 | -0,75% | - |
| 02.10.2024 | 79,08 | 79,67 | 78,89 | 79,14 | -0,13% | - |
| 01.10.2024 | 78,09 | 79,47 | 78,08 | 79,24 | 1,28% | - |
| 30.09.2024 | 77,71 | 78,28 | 76,97 | 78,24 | 0,62% | - |
| 27.09.2024 | 77,35 | 78,00 | 76,98 | 77,76 | 0,79% | - |
| 26.09.2024 | 76,96 | 77,54 | 76,21 | 77,15 | 0,56% | - |
| 25.09.2024 | 76,52 | 77,33 | 76,34 | 76,72 | -0,26% | - |
| 24.09.2024 | 77,44 | 77,90 | 76,36 | 76,92 | -0,72% | - |
| 23.09.2024 | 76,63 | 77,51 | 76,52 | 77,48 | 1,19% | - |
| 20.09.2024 | 75,37 | 76,67 | 75,21 | 76,57 | 1,51% | - |
| 19.09.2024 | 77,17 | 77,30 | 75,42 | 75,43 | -1,80% | - |
| 18.09.2024 | 77,47 | 77,49 | 76,04 | 76,81 | -0,78% | - |
| 17.09.2024 | 77,49 | 77,81 | 77,20 | 77,41 | -0,12% | - |
| 16.09.2024 | 76,97 | 77,86 | 76,79 | 77,50 | 0,53% | - |
| 13.09.2024 | 76,33 | 77,14 | 76,05 | 77,09 | 0,82% | - |
| 12.09.2024 | 76,62 | 76,85 | 76,34 | 76,46 | 0,01% | - |
| 11.09.2024 | 76,27 | 76,53 | 75,53 | 76,45 | -0,36% | - |
| 10.09.2024 | 77,85 | 78,82 | 75,42 | 76,73 | -1,58% | - |
| 09.09.2024 | 78,43 | 79,06 | 76,99 | 77,96 | -0,26% | - |
| 06.09.2024 | 78,88 | 79,57 | 78,03 | 78,16 | -0,98% | - |
| 05.09.2024 | 79,14 | 79,82 | 78,66 | 78,93 | -0,34% | - |
| 04.09.2024 | 78,10 | 80,23 | 78,10 | 79,20 | 0,15% | - |
| 03.09.2024 | 78,61 | 79,68 | 78,22 | 79,08 | 0,53% | - |
| 02.09.2024 | 78,74 | 78,74 | 78,44 | 78,66 | -0,06% | - |
| 30.08.2024 | 78,17 | 79,17 | 77,58 | 78,71 | 1,09% | - |
| 29.08.2024 | 76,35 | 78,63 | 76,35 | 77,86 | 1,79% | - |