74,290€
0,39%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 74,53 | 74,81 | 73,65 | 74,26 | -0,30% | - |
| 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% | - |
| 28.08.2024 | 76,08 | 76,96 | 76,00 | 76,49 | 0,88% | - |
| 27.08.2024 | 76,32 | 76,63 | 75,78 | 75,82 | -0,95% | - |
| 26.08.2024 | 75,80 | 77,06 | 75,76 | 76,55 | 1,06% | - |
| 23.08.2024 | 75,98 | 76,38 | 75,61 | 75,75 | 0,20% | - |
| 22.08.2024 | 75,55 | 76,07 | 75,46 | 75,60 | 0,15% | - |
| 21.08.2024 | 75,34 | 75,80 | 75,09 | 75,49 | 0,29% | - |
| 20.08.2024 | 75,18 | 75,91 | 75,02 | 75,27 | -0,58% | - |
| 19.08.2024 | 75,49 | 75,99 | 75,39 | 75,71 | 0,08% | - |
| 16.08.2024 | 75,86 | 75,97 | 75,41 | 75,65 | -0,12% | - |
| 15.08.2024 | 75,69 | 76,66 | 74,85 | 75,74 | 0,38% | 40,00 |
| 14.08.2024 | 75,50 | 75,95 | 74,71 | 75,45 | 0,09% | - |
| 13.08.2024 | 75,47 | 75,78 | 74,97 | 75,38 | 0,67% | - |
| 12.08.2024 | 75,08 | 75,40 | 74,61 | 74,88 | -0,27% | - |
| 09.08.2024 | 74,85 | 75,14 | 73,71 | 75,08 | 0,25% | - |
| 08.08.2024 | 74,57 | 75,81 | 74,10 | 74,89 | 0,20% | - |
| 07.08.2024 | 75,19 | 75,59 | 74,31 | 74,74 | 0,17% | - |
| 06.08.2024 | 74,25 | 75,53 | 73,36 | 74,61 | 1,50% | 39,00 |
| 05.08.2024 | 74,54 | 75,84 | 72,44 | 73,51 | -2,49% | 913,00 |
| 02.08.2024 | 75,11 | 76,19 | 73,71 | 75,39 | -0,34% | - |
| 01.08.2024 | 74,08 | 75,86 | 73,90 | 75,65 | 2,33% | - |
| 31.07.2024 | 73,38 | 74,49 | 72,96 | 73,93 | 0,69% | - |
| 30.07.2024 | 72,28 | 73,52 | 71,95 | 73,42 | 1,62% | - |
| 29.07.2024 | 72,59 | 73,14 | 71,84 | 72,25 | -0,10% | - |
| 26.07.2024 | 70,64 | 73,18 | 70,23 | 72,32 | 2,67% | - |
| 25.07.2024 | 70,25 | 71,57 | 69,97 | 70,44 | 0,40% | - |
| 24.07.2024 | 69,09 | 70,51 | 68,93 | 70,16 | 1,36% | - |
| 23.07.2024 | 68,97 | 69,62 | 68,91 | 69,22 | 0,23% | - |
| 22.07.2024 | 68,86 | 69,21 | 68,51 | 69,06 | 0,23% | - |
| 19.07.2024 | 69,00 | 69,29 | 68,01 | 68,90 | -0,01% | - |
| 18.07.2024 | 69,03 | 70,01 | 68,53 | 68,91 | 0,03% | - |
| 17.07.2024 | 67,76 | 69,60 | 67,28 | 68,89 | 1,62% | - |
| 16.07.2024 | 67,13 | 68,10 | 66,91 | 67,79 | 1,10% | - |
| 15.07.2024 | 68,85 | 69,02 | 66,91 | 67,05 | -2,33% | - |
| 12.07.2024 | 68,46 | 69,18 | 68,26 | 68,65 | 0,39% | - |
| 11.07.2024 | 66,80 | 68,43 | 66,55 | 68,38 | 2,32% | - |
| 10.07.2024 | 66,09 | 66,92 | 66,02 | 66,83 | 1,06% | - |
| 09.07.2024 | 66,18 | 66,60 | 65,85 | 66,13 | 0,05% | - |
| 08.07.2024 | 66,00 | 66,43 | 65,58 | 66,10 | -0,60% | 60,00 |
| 05.07.2024 | 66,20 | 67,20 | 66,15 | 66,50 | 0,12% | - |
| 04.07.2024 | 66,52 | 66,68 | 66,40 | 66,42 | -1,20% | - |
| 03.07.2024 | 66,65 | 67,27 | 66,00 | 67,23 | 0,81% | - |
| 02.07.2024 | 66,31 | 67,40 | 65,99 | 66,69 | 0,59% | - |
| 01.07.2024 | 66,89 | 67,21 | 66,13 | 66,30 | -1,06% | - |
| 28.06.2024 | 67,32 | 67,85 | 66,47 | 67,01 | 0,13% | - |
| 27.06.2024 | 67,11 | 67,31 | 66,77 | 66,92 | -0,49% | - |
| 26.06.2024 | 67,13 | 67,36 | 66,43 | 67,25 | 0,31% | - |
| 25.06.2024 | 67,85 | 68,04 | 66,81 | 67,04 | -1,09% | - |
| 24.06.2024 | 66,93 | 67,98 | 66,39 | 67,78 | 1,19% | - |
| 21.06.2024 | 67,09 | 68,20 | 66,86 | 66,98 | -0,24% | - |
| 20.06.2024 | 66,06 | 67,38 | 66,06 | 67,14 | 1,13% | - |
| 19.06.2024 | 66,52 | 66,57 | 66,37 | 66,39 | -0,14% | - |