46,700€
0,13%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 50,09 | 51,68 | 49,93 | 51,50 | 1,98% | - |
| 14.05.2025 | 50,42 | 50,68 | 48,72 | 50,50 | 0,58% | - |
| 13.05.2025 | 50,79 | 51,17 | 49,94 | 50,21 | -1,53% | - |
| 12.05.2025 | 50,61 | 52,31 | 50,43 | 50,99 | 2,14% | - |
| 09.05.2025 | 49,98 | 50,54 | 49,82 | 49,92 | -0,21% | - |
| 08.05.2025 | 49,60 | 50,67 | 49,20 | 50,03 | 1,41% | - |
| 07.05.2025 | 48,47 | 49,62 | 48,10 | 49,33 | 2,32% | - |
| 06.05.2025 | 48,43 | 48,93 | 48,16 | 48,21 | -0,69% | - |
| 05.05.2025 | 48,22 | 48,87 | 47,95 | 48,55 | -0,02% | - |
| 02.05.2025 | 48,16 | 49,19 | 47,71 | 48,56 | 2,82% | - |
| 30.04.2025 | 51,43 | 51,66 | 46,56 | 47,23 | -8,57% | 50,00 |
| 29.04.2025 | 51,28 | 51,74 | 50,78 | 51,65 | 1,18% | - |
| 28.04.2025 | 50,71 | 51,42 | 50,28 | 51,05 | 0,02% | - |
| 25.04.2025 | 51,39 | 51,76 | 50,61 | 51,04 | -0,12% | - |
| 24.04.2025 | 51,06 | 51,56 | 50,68 | 51,10 | -0,39% | - |
| 23.04.2025 | 51,45 | 51,78 | 50,39 | 51,30 | 1,30% | - |
| 22.04.2025 | 48,64 | 50,78 | 48,62 | 50,64 | 0,34% | - |
| 17.04.2025 | 49,98 | 51,22 | 48,77 | 50,47 | 2,00% | 50,00 |
| 16.04.2025 | 49,64 | 50,62 | 49,09 | 49,48 | -1,90% | - |
| 15.04.2025 | 50,33 | 51,16 | 50,23 | 50,44 | 0,10% | - |
| 14.04.2025 | 49,25 | 50,72 | 49,18 | 50,39 | 1,65% | - |
| 11.04.2025 | 49,18 | 49,57 | 49,18 | 49,57 | 0,90% | 108,00 |
| 10.04.2025 | 50,80 | 50,80 | 49,13 | 49,13 | 5,72% | - |
| 09.04.2025 | 46,66 | 46,66 | 46,47 | 46,47 | -3,11% | 50,00 |
| 08.04.2025 | 49,36 | 49,36 | 47,85 | 47,96 | -0,31% | - |
| 07.04.2025 | 48,05 | 48,32 | 48,05 | 48,11 | -3,57% | 55,00 |
| 04.04.2025 | 52,50 | 52,64 | 49,89 | 49,89 | -5,65% | 120,00 |
| 03.04.2025 | 53,08 | 53,84 | 52,88 | 52,88 | -4,06% | - |
| 02.04.2025 | 54,02 | 55,42 | 54,02 | 55,12 | 1,85% | - |
| 01.04.2025 | 54,02 | 54,48 | 54,02 | 54,12 | -0,92% | - |
| 31.03.2025 | 53,62 | 54,62 | 53,62 | 54,62 | 3,17% | - |
| 28.03.2025 | 52,94 | 52,94 | 52,94 | 52,94 | -1,27% | - |
| 27.03.2025 | 53,62 | 53,62 | 53,62 | 53,62 | 1,44% | - |
| 26.03.2025 | 52,86 | 52,86 | 52,86 | 52,86 | -1,60% | - |
| 24.03.2025 | 54,04 | 54,04 | 53,72 | 53,72 | -0,96% | 70,00 |
| 21.03.2025 | 54,24 | 54,24 | 54,24 | 54,24 | 1,08% | - |
| 20.03.2025 | 53,66 | 53,66 | 53,66 | 53,66 | 0,07% | - |
| 19.03.2025 | 53,62 | 53,62 | 53,62 | 53,62 | -0,30% | - |
| 18.03.2025 | 53,72 | 54,18 | 53,60 | 53,78 | 3,38% | 100,00 |
| 17.03.2025 | 52,02 | 52,02 | 52,02 | 52,02 | -0,19% | - |
| 15.03.2025 | 51,50 | 52,12 | 51,50 | 52,12 | 1,76% | - |
| 13.03.2025 | 50,80 | 51,22 | 50,80 | 51,22 | -0,04% | - |
| 12.03.2025 | 51,34 | 51,34 | 50,56 | 51,24 | -0,85% | 200,00 |
| 11.03.2025 | 50,96 | 51,68 | 50,96 | 51,68 | -1,56% | - |
| 10.03.2025 | 52,18 | 52,70 | 52,18 | 52,50 | 1,04% | - |
| 07.03.2025 | 50,56 | 51,96 | 50,56 | 51,96 | 1,68% | 10,00 |
| 06.03.2025 | 50,72 | 51,10 | 50,08 | 51,10 | -0,20% | - |
| 05.03.2025 | 51,54 | 52,26 | 51,00 | 51,20 | -0,93% | 100,00 |
| 04.03.2025 | 52,52 | 52,52 | 51,68 | 51,68 | -1,82% | - |
| 03.03.2025 | 52,02 | 52,88 | 52,02 | 52,64 | 7,36% | 20,00 |
| 28.02.2025 | 49,03 | 49,03 | 49,03 | 49,03 | -0,97% | - |
| 27.02.2025 | 50,04 | 50,04 | 49,51 | 49,51 | -1,34% | - |
| 26.02.2025 | 49,39 | 50,18 | 49,39 | 50,18 | 1,37% | - |
| 24.02.2025 | 49,48 | 50,50 | 49,48 | 49,50 | -0,12% | 200,00 |
| 21.02.2025 | 49,10 | 49,56 | 49,10 | 49,56 | 0,24% | - |
| 20.02.2025 | 49,82 | 49,82 | 49,15 | 49,44 | -2,14% | - |
| 19.02.2025 | 48,73 | 50,52 | 48,73 | 50,52 | 3,27% | 300,00 |
| 18.02.2025 | 48,64 | 48,92 | 48,31 | 48,92 | 0,78% | - |
| 17.02.2025 | 48,01 | 48,74 | 48,01 | 48,54 | -1,52% | - |
| 14.02.2025 | 48,95 | 49,39 | 48,50 | 49,29 | 0,43% | 20,00 |
| 13.02.2025 | 50,74 | 50,74 | 49,06 | 49,08 | -2,66% | 20,00 |
| 12.02.2025 | 48,68 | 50,42 | 48,68 | 50,42 | 3,38% | - |
| 11.02.2025 | 48,25 | 48,77 | 48,25 | 48,77 | 0,58% | - |
| 10.02.2025 | 49,02 | 49,02 | 48,20 | 48,49 | 0,10% | - |
| 07.02.2025 | 48,77 | 48,77 | 48,44 | 48,44 | -1,26% | - |
| 06.02.2025 | 50,20 | 51,30 | 49,06 | 49,06 | -3,08% | 70,00 |
| 05.02.2025 | 49,50 | 50,62 | 49,50 | 50,62 | 1,85% | - |
| 04.02.2025 | 50,50 | 50,88 | 49,70 | 49,70 | -2,51% | - |
| 03.02.2025 | 51,64 | 52,44 | 50,46 | 50,98 | -2,45% | 17,00 |
| 31.01.2025 | 51,72 | 52,26 | 51,72 | 52,26 | 1,08% | - |
| 30.01.2025 | 53,46 | 53,46 | 51,70 | 51,70 | -3,29% | - |
| 29.01.2025 | 53,34 | 53,46 | 53,34 | 53,46 | -0,26% | 135,00 |
| 28.01.2025 | 54,72 | 55,26 | 53,60 | 53,60 | -1,98% | - |
| 24.01.2025 | 54,38 | 55,38 | 54,38 | 54,68 | -0,55% | 365,00 |
| 23.01.2025 | 55,66 | 56,60 | 54,98 | 54,98 | -3,78% | 200,00 |
| 22.01.2025 | 59,38 | 59,60 | 57,14 | 57,14 | -4,51% | 100,00 |
| 21.01.2025 | 61,38 | 61,38 | 59,44 | 59,84 | -2,19% | 80,00 |
| 20.01.2025 | 61,18 | 61,18 | 61,18 | 61,18 | -1,04% | - |
| 17.01.2025 | 59,10 | 61,82 | 59,10 | 61,82 | 3,69% | 180,00 |
| 16.01.2025 | 59,30 | 60,54 | 59,30 | 59,62 | 4,56% | 500,00 |
| 15.01.2025 | 57,02 | 57,02 | 57,02 | 57,02 | 0,07% | - |
| 14.01.2025 | 55,56 | 56,98 | 55,24 | 56,98 | -9,56% | - |
| 13.01.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -7,60% | - |
| 10.01.2025 | 68,32 | 68,32 | 65,88 | 68,18 | -1,13% | 250,00 |