52,880€
-4,06%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 52,47 | 54,44 | 52,17 | 52,92 | -4,17% | - |
| 02.04.2025 | 54,39 | 55,52 | 53,85 | 55,22 | 1,41% | - |
| 01.04.2025 | 54,37 | 54,80 | 53,84 | 54,45 | -0,02% | - |
| 31.03.2025 | 53,85 | 54,95 | 53,35 | 54,46 | 2,25% | - |
| 28.03.2025 | 53,09 | 53,88 | 52,83 | 53,26 | -0,41% | - |
| 27.03.2025 | 53,74 | 53,83 | 52,94 | 53,48 | -0,96% | - |
| 26.03.2025 | 53,01 | 54,41 | 52,76 | 54,00 | 1,43% | - |
| 25.03.2025 | 54,31 | 54,39 | 52,50 | 53,24 | -1,06% | - |
| 24.03.2025 | 54,22 | 54,71 | 53,52 | 53,81 | -0,66% | 70,00 |
| 21.03.2025 | 54,40 | 54,57 | 53,55 | 54,17 | -0,02% | - |
| 20.03.2025 | 53,80 | 54,42 | 53,61 | 54,18 | 0,46% | - |
| 19.03.2025 | 53,79 | 54,27 | 53,06 | 53,93 | 0,07% | - |
| 18.03.2025 | 53,87 | 54,66 | 53,33 | 53,89 | 1,05% | 100,00 |
| 17.03.2025 | 52,17 | 54,87 | 51,13 | 53,33 | 1,74% | - |
| 14.03.2025 | 51,64 | 52,50 | 51,06 | 52,42 | 1,81% | - |
| 13.03.2025 | 50,97 | 51,93 | 50,79 | 51,49 | 0,47% | - |
| 12.03.2025 | 51,50 | 51,76 | 50,26 | 51,25 | 0,20% | 1.000,00 |
| 11.03.2025 | 52,56 | 52,60 | 50,48 | 51,15 | -1,77% | - |
| 10.03.2025 | 52,56 | 53,65 | 51,28 | 52,07 | 0,10% | - |
| 07.03.2025 | 50,93 | 52,47 | 50,51 | 52,02 | 1,88% | 10,00 |
| 06.03.2025 | 51,09 | 51,22 | 49,70 | 51,06 | -0,16% | - |
| 05.03.2025 | 51,91 | 51,99 | 49,89 | 51,14 | -1,06% | 160,00 |
| 04.03.2025 | 52,87 | 53,48 | 51,60 | 51,69 | -2,12% | - |
| 03.03.2025 | 52,38 | 53,70 | 51,81 | 52,81 | 7,71% | 60,00 |
| 28.02.2025 | 49,40 | 53,32 | 49,03 | 49,03 | -0,71% | - |
| 27.02.2025 | 50,37 | 52,87 | 48,65 | 49,38 | -1,56% | - |
| 26.02.2025 | 49,80 | 50,36 | 49,27 | 50,16 | 1,18% | - |
| 25.02.2025 | 49,82 | 50,47 | 48,71 | 49,58 | -0,61% | - |
| 24.02.2025 | 49,90 | 50,28 | 49,03 | 49,88 | 0,01% | 400,00 |
| 21.02.2025 | 49,47 | 50,37 | 48,94 | 49,88 | 0,97% | - |
| 20.02.2025 | 50,19 | 50,55 | 49,11 | 49,40 | -1,72% | - |
| 19.02.2025 | 49,09 | 50,67 | 48,88 | 50,26 | 2,37% | 2.100,00 |
| 18.02.2025 | 48,99 | 49,31 | 47,66 | 49,10 | 0,41% | - |
| 17.02.2025 | 48,32 | 49,11 | 48,30 | 48,90 | 2,48% | - |
| 14.02.2025 | 49,32 | 49,75 | 47,71 | 47,71 | -3,20% | 60,00 |
| 13.02.2025 | 51,11 | 51,57 | 48,87 | 49,29 | -2,77% | 80,00 |
| 12.02.2025 | 49,05 | 50,81 | 48,34 | 50,69 | 3,39% | - |
| 11.02.2025 | 48,61 | 49,06 | 47,71 | 49,03 | 0,75% | - |
| 10.02.2025 | 48,65 | 49,73 | 47,61 | 48,67 | 0,38% | - |
| 07.02.2025 | 49,14 | 49,67 | 48,31 | 48,48 | -1,53% | - |
| 06.02.2025 | 50,57 | 51,19 | 49,10 | 49,24 | -2,23% | 150,00 |
| 05.02.2025 | 49,62 | 51,07 | 49,50 | 50,36 | 1,17% | - |
| 04.02.2025 | 50,88 | 51,25 | 49,65 | 49,78 | -2,30% | - |
| 03.02.2025 | 51,94 | 52,85 | 50,19 | 50,95 | -2,17% | 68,00 |
| 31.01.2025 | 52,10 | 53,55 | 51,32 | 52,08 | 0,27% | - |
| 30.01.2025 | 53,75 | 54,30 | 51,26 | 51,94 | -3,06% | - |
| 29.01.2025 | 53,73 | 54,26 | 53,28 | 53,58 | -0,07% | 270,00 |
| 28.01.2025 | 55,12 | 56,08 | 53,32 | 53,62 | -2,67% | - |
| 27.01.2025 | 55,85 | 57,05 | 53,09 | 55,09 | -1,73% | 60,00 |
| 24.01.2025 | 54,78 | 56,22 | 54,48 | 56,06 | 2,02% | 1.095,00 |
| 23.01.2025 | 56,07 | 57,07 | 54,61 | 54,95 | -1,82% | 1.000,00 |
| 22.01.2025 | 59,81 | 60,08 | 55,62 | 55,97 | -6,31% | 500,00 |
| 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% | - |