47,975€
0,09%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 47,96 | 47,97 | 47,87 | 47,90 | -0,07% | - |
| 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 |
| 19.09.2025 | 47,19 | 48,03 | 47,00 | 47,63 | 0,83% | - |
| 18.09.2025 | 47,23 | 47,48 | 46,44 | 47,24 | -0,51% | - |
| 17.09.2025 | 46,68 | 47,88 | 46,60 | 47,48 | 1,00% | - |
| 16.09.2025 | 47,48 | 47,96 | 46,30 | 47,01 | -0,89% | - |
| 15.09.2025 | 47,99 | 48,45 | 47,39 | 47,43 | -0,92% | - |
| 12.09.2025 | 47,95 | 48,42 | 47,60 | 47,87 | 0,48% | - |
| 11.09.2025 | 47,53 | 48,89 | 47,05 | 47,64 | 1,36% | 1.400,00 |
| 10.09.2025 | 46,74 | 48,29 | 45,70 | 47,00 | 0,97% | - |
| 09.09.2025 | 45,49 | 47,01 | 45,00 | 46,55 | 3,26% | - |
| 08.09.2025 | 46,62 | 47,01 | 45,07 | 45,08 | -2,53% | 80,00 |
| 05.09.2025 | 46,88 | 47,15 | 46,07 | 46,25 | -3,02% | - |
| 04.09.2025 | 47,53 | 48,03 | 46,02 | 47,69 | 0,95% | - |
| 03.09.2025 | 47,92 | 48,47 | 47,11 | 47,24 | -0,78% | 100,00 |
| 02.09.2025 | 48,31 | 48,42 | 47,12 | 47,61 | -0,83% | 1.500,00 |
| 01.09.2025 | 47,91 | 48,19 | 47,86 | 48,01 | -2,14% | 600,00 |
| 29.08.2025 | 46,83 | 49,25 | 46,75 | 49,06 | 4,67% | 37,00 |
| 28.08.2025 | 47,73 | 47,94 | 46,69 | 46,87 | -1,80% | - |
| 27.08.2025 | 47,44 | 47,90 | 47,13 | 47,73 | 1,21% | 50,00 |
| 26.08.2025 | 46,82 | 47,41 | 46,70 | 47,16 | 0,50% | 1.268,00 |
| 25.08.2025 | 47,49 | 47,92 | 46,76 | 46,93 | -1,10% | - |
| 22.08.2025 | 46,48 | 47,54 | 46,42 | 47,45 | 2,21% | - |
| 21.08.2025 | 48,23 | 49,28 | 45,87 | 46,42 | -3,27% | - |
| 20.08.2025 | 48,31 | 49,14 | 47,85 | 47,99 | -0,84% | - |
| 19.08.2025 | 47,67 | 48,95 | 47,56 | 48,40 | 1,47% | 30,00 |
| 18.08.2025 | 48,18 | 48,36 | 47,41 | 47,70 | 0,52% | 400,00 |
| 15.08.2025 | 48,41 | 48,76 | 47,39 | 47,45 | -1,47% | - |
| 14.08.2025 | 48,04 | 48,34 | 47,42 | 48,16 | 0,05% | - |
| 13.08.2025 | 47,89 | 48,14 | 47,44 | 48,14 | 0,43% | - |
| 12.08.2025 | 47,55 | 48,22 | 47,35 | 47,93 | 0,61% | 50,00 |
| 11.08.2025 | 46,24 | 47,78 | 46,23 | 47,64 | 3,15% | - |
| 08.08.2025 | 47,23 | 47,31 | 45,17 | 46,19 | -2,08% | 2.000,00 |
| 07.08.2025 | 47,06 | 47,65 | 46,02 | 47,17 | 0,16% | 100,00 |
| 06.08.2025 | 47,96 | 48,02 | 47,02 | 47,09 | -1,42% | - |
| 05.08.2025 | 47,72 | 48,54 | 47,24 | 47,77 | 0,02% | - |
| 04.08.2025 | 46,16 | 47,76 | 45,55 | 47,76 | 4,03% | 20,00 |
| 01.08.2025 | 45,50 | 46,98 | 44,37 | 45,91 | 0,53% | - |
| 31.07.2025 | 46,00 | 46,41 | 44,67 | 45,67 | 0,84% | 100,00 |
| 30.07.2025 | 45,45 | 46,36 | 45,00 | 45,29 | -0,31% | - |
| 29.07.2025 | 45,23 | 45,91 | 45,01 | 45,43 | 0,71% | - |
| 28.07.2025 | 45,42 | 45,87 | 44,97 | 45,11 | 0,04% | 103,00 |
| 25.07.2025 | 43,95 | 45,20 | 43,59 | 45,09 | 3,17% | - |
| 24.07.2025 | 44,31 | 44,99 | 43,34 | 43,71 | -1,55% | 55,00 |
| 23.07.2025 | 44,49 | 44,94 | 44,02 | 44,40 | 0,36% | - |
| 22.07.2025 | 43,57 | 44,43 | 43,48 | 44,24 | 1,53% | - |
| 21.07.2025 | 44,03 | 44,13 | 43,50 | 43,57 | -0,97% | 60,00 |
| 18.07.2025 | 44,47 | 44,48 | 43,71 | 44,00 | -0,57% | - |
| 17.07.2025 | 43,83 | 44,43 | 43,66 | 44,25 | 1,14% | - |
| 16.07.2025 | 43,32 | 44,30 | 43,27 | 43,75 | 0,62% | - |
| 15.07.2025 | 43,65 | 44,08 | 43,23 | 43,48 | -0,48% | - |
| 14.07.2025 | 43,53 | 44,06 | 43,20 | 43,69 | 0,07% | 110,00 |
| 11.07.2025 | 43,80 | 44,00 | 42,79 | 43,66 | -0,43% | - |
| 10.07.2025 | 43,04 | 44,17 | 42,95 | 43,85 | 1,48% | - |
| 09.07.2025 | 43,33 | 43,93 | 42,56 | 43,21 | -0,18% | 80,00 |
| 08.07.2025 | 43,02 | 43,48 | 42,05 | 43,29 | 0,51% | - |
| 07.07.2025 | 44,50 | 44,50 | 42,72 | 43,07 | -4,29% | - |
| 04.07.2025 | 44,52 | 45,06 | 44,50 | 45,00 | 0,18% | - |
| 03.07.2025 | 44,63 | 45,16 | 44,15 | 44,92 | 0,91% | 100,00 |
| 02.07.2025 | 44,94 | 45,31 | 44,46 | 44,51 | -0,70% | - |
| 01.07.2025 | 43,86 | 45,37 | 43,62 | 44,83 | 2,40% | - |
| 30.06.2025 | 44,05 | 44,07 | 43,17 | 43,78 | 0,60% | - |
| 27.06.2025 | 43,23 | 43,62 | 43,06 | 43,52 | 0,50% | 100,00 |
| 26.06.2025 | 43,20 | 43,64 | 43,04 | 43,30 | 0,06% | 60,00 |
| 25.06.2025 | 44,30 | 44,60 | 43,26 | 43,28 | -2,29% | - |
| 24.06.2025 | 43,51 | 44,37 | 43,37 | 44,29 | 2,32% | - |
| 23.06.2025 | 43,02 | 44,09 | 42,69 | 43,29 | 0,38% | - |
| 20.06.2025 | 43,43 | 44,53 | 43,03 | 43,12 | -0,25% | - |
| 19.06.2025 | 43,68 | 43,69 | 43,12 | 43,23 | -1,69% | - |
| 18.06.2025 | 42,81 | 44,16 | 42,42 | 43,98 | 2,67% | 120,00 |
| 17.06.2025 | 41,53 | 42,95 | 41,25 | 42,83 | 2,40% | - |
| 16.06.2025 | 42,17 | 42,68 | 41,48 | 41,83 | -0,04% | 650,00 |
| 13.06.2025 | 43,17 | 43,66 | 41,43 | 41,84 | -3,79% | 56,00 |
| 12.06.2025 | 42,93 | 43,59 | 42,61 | 43,49 | 0,71% | 200,00 |
| 11.06.2025 | 44,03 | 44,44 | 42,88 | 43,19 | -2,14% | - |
| 10.06.2025 | 43,36 | 44,36 | 42,70 | 44,13 | 2,00% | - |
| 09.06.2025 | 46,92 | 47,50 | 42,41 | 43,27 | -8,24% | 1.019,00 |
| 06.06.2025 | 47,04 | 47,83 | 46,83 | 47,15 | 0,52% | - |
| 05.06.2025 | 48,01 | 48,15 | 46,73 | 46,91 | -1,45% | - |
| 04.06.2025 | 49,28 | 49,34 | 47,22 | 47,60 | -3,30% | - |
| 03.06.2025 | 48,02 | 49,52 | 48,02 | 49,22 | 1,61% | - |
| 02.06.2025 | 48,79 | 49,02 | 47,85 | 48,44 | -1,10% | - |
| 30.05.2025 | 49,37 | 49,48 | 48,53 | 48,98 | -0,33% | - |
| 29.05.2025 | 49,68 | 49,68 | 48,35 | 49,14 | 0,67% | - |
| 28.05.2025 | 50,41 | 51,02 | 48,63 | 48,82 | -3,16% | 125,00 |
| 27.05.2025 | 50,49 | 50,91 | 49,46 | 50,41 | -0,81% | - |
| 26.05.2025 | 50,04 | 50,84 | 50,04 | 50,82 | 2,01% | - |
| 23.05.2025 | 49,62 | 49,99 | 49,11 | 49,82 | 0,01% | - |
| 22.05.2025 | 49,90 | 50,44 | 49,04 | 49,82 | -0,94% | - |
| 21.05.2025 | 51,33 | 51,37 | 50,22 | 50,29 | -2,73% | - |
| 20.05.2025 | 51,45 | 52,02 | 51,35 | 51,70 | 0,21% | 100,00 |
| 19.05.2025 | 52,02 | 52,50 | 51,41 | 51,59 | -1,79% | - |
| 16.05.2025 | 51,34 | 52,58 | 51,33 | 52,53 | 2,00% | - |