67,380€
-1,29%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 68,41 | 68,74 | 67,29 | 67,33 | -1,36% | - |
| 30.07.2026 | 68,42 | 68,98 | 66,98 | 68,26 | -0,68% | - |
| 29.07.2026 | 69,93 | 70,45 | 68,44 | 68,73 | -2,18% | - |
| 28.07.2026 | 69,19 | 71,75 | 69,12 | 70,26 | 1,74% | - |
| 27.07.2026 | 70,48 | 70,62 | 68,80 | 69,06 | -1,53% | - |
| 24.07.2026 | 70,00 | 70,96 | 69,83 | 70,13 | 0,23% | 285,00 |
| 23.07.2026 | 70,20 | 71,02 | 69,49 | 69,97 | -0,68% | 1.813,00 |
| 22.07.2026 | 68,49 | 70,89 | 68,29 | 70,45 | 2,83% | - |
| 21.07.2026 | 67,92 | 68,63 | 66,96 | 68,51 | 1,23% | - |
| 20.07.2026 | 67,76 | 68,74 | 67,46 | 67,68 | -0,24% | - |
| 17.07.2026 | 67,74 | 69,83 | 67,49 | 67,84 | -0,56% | 3.312,00 |
| 16.07.2026 | 66,88 | 68,38 | 66,81 | 68,22 | 2,16% | - |
| 15.07.2026 | 67,11 | 67,50 | 66,38 | 66,78 | -0,30% | 2.600,00 |
| 14.07.2026 | 66,63 | 68,00 | 65,59 | 66,98 | 0,42% | - |
| 13.07.2026 | 65,69 | 67,48 | 65,15 | 66,70 | 1,28% | - |
| 10.07.2026 | 65,24 | 66,03 | 65,12 | 65,86 | 0,86% | - |
| 09.07.2026 | 65,62 | 65,91 | 64,97 | 65,30 | -0,20% | 750,00 |
| 08.07.2026 | 66,23 | 66,62 | 65,35 | 65,43 | -1,55% | - |
| 07.07.2026 | 64,72 | 66,79 | 64,68 | 66,46 | 1,59% | - |
| 06.07.2026 | 66,41 | 66,70 | 64,85 | 65,42 | -1,93% | 110,00 |
| 03.07.2026 | 66,22 | 66,73 | 65,93 | 66,71 | 0,83% | - |
| 02.07.2026 | 64,56 | 66,32 | 64,27 | 66,16 | 2,43% | - |
| 01.07.2026 | 65,08 | 65,54 | 64,26 | 64,59 | -0,91% | 2.050,00 |
| 30.06.2026 | 66,31 | 66,42 | 65,01 | 65,18 | -1,30% | 2.200,00 |
| 29.06.2026 | 66,15 | 66,56 | 65,81 | 66,04 | -0,03% | - |
| 26.06.2026 | 65,52 | 66,49 | 65,37 | 66,06 | 0,55% | - |
| 25.06.2026 | 65,28 | 66,26 | 63,96 | 65,70 | 0,77% | - |
| 24.06.2026 | 64,12 | 65,40 | 64,07 | 65,20 | 1,68% | 7.110,00 |
| 23.06.2026 | 63,00 | 64,32 | 62,61 | 64,12 | 1,44% | - |
| 22.06.2026 | 62,65 | 63,40 | 62,53 | 63,21 | 1,85% | - |
| 19.06.2026 | 62,72 | 62,78 | 62,06 | 62,06 | -0,61% | - |
| 18.06.2026 | 61,83 | 63,22 | 61,78 | 62,44 | 1,23% | - |
| 17.06.2026 | 62,06 | 62,20 | 61,16 | 61,68 | -0,64% | - |
| 16.06.2026 | 62,28 | 63,20 | 62,03 | 62,08 | -0,32% | - |
| 15.06.2026 | 63,44 | 63,62 | 61,82 | 62,28 | -1,21% | 15.200,00 |
| 12.06.2026 | 62,60 | 63,34 | 62,35 | 63,04 | 0,93% | - |
| 11.06.2026 | 62,14 | 63,16 | 61,93 | 62,46 | 0,82% | - |
| 10.06.2026 | 61,64 | 62,33 | 61,05 | 61,95 | 0,34% | - |
| 09.06.2026 | 61,45 | 62,12 | 61,04 | 61,74 | 0,49% | - |
| 08.06.2026 | 63,36 | 63,71 | 61,41 | 61,44 | -3,46% | - |
| 05.06.2026 | 61,75 | 64,08 | 61,03 | 63,64 | 2,89% | - |
| 04.06.2026 | 61,04 | 61,97 | 61,03 | 61,85 | 1,10% | - |
| 03.06.2026 | 60,93 | 62,56 | 60,36 | 61,18 | 0,36% | - |
| 02.06.2026 | 59,30 | 61,22 | 59,29 | 60,96 | 2,61% | - |
| 01.06.2026 | 60,38 | 60,87 | 59,39 | 59,41 | -0,92% | - |
| 29.05.2026 | 60,42 | 60,68 | 59,18 | 59,96 | -0,63% | 390,00 |
| 28.05.2026 | 61,78 | 61,99 | 60,29 | 60,34 | -2,11% | 375,00 |
| 27.05.2026 | 61,29 | 61,87 | 60,74 | 61,64 | 0,64% | - |
| 26.05.2026 | 60,99 | 61,92 | 60,93 | 61,25 | 0,26% | 80.000,00 |
| 25.05.2026 | 61,04 | 61,13 | 61,00 | 61,09 | -0,41% | - |
| 22.05.2026 | 60,67 | 61,59 | 60,31 | 61,34 | 1,37% | - |
| 21.05.2026 | 59,74 | 60,97 | 59,70 | 60,51 | 0,90% | - |
| 20.05.2026 | 60,91 | 61,37 | 59,91 | 59,97 | -1,53% | 442,00 |
| 19.05.2026 | 58,65 | 60,93 | 58,38 | 60,90 | 3,54% | - |
| 18.05.2026 | 59,05 | 60,15 | 55,95 | 58,82 | -1,18% | - |
| 15.05.2026 | 60,59 | 60,91 | 58,98 | 59,52 | -1,83% | - |
| 14.05.2026 | 60,46 | 61,32 | 59,96 | 60,63 | 0,51% | - |
| 13.05.2026 | 60,72 | 60,96 | 59,91 | 60,32 | -0,69% | - |
| 12.05.2026 | 59,98 | 61,18 | 59,84 | 60,74 | 1,37% | - |
| 11.05.2026 | 58,53 | 60,22 | 58,30 | 59,92 | 2,39% | - |
| 08.05.2026 | 58,27 | 59,04 | 58,20 | 58,52 | 0,10% | 1.047,00 |
| 07.05.2026 | 58,65 | 58,84 | 57,43 | 58,46 | -0,03% | - |
| 06.05.2026 | 58,81 | 59,29 | 58,14 | 58,48 | -0,68% | - |
| 05.05.2026 | 59,17 | 59,73 | 58,69 | 58,88 | -0,20% | 234,00 |
| 04.05.2026 | 59,70 | 60,04 | 58,39 | 59,00 | -0,41% | 396,00 |
| 30.04.2026 | 57,89 | 59,71 | 57,79 | 59,24 | 1,84% | - |
| 29.04.2026 | 58,61 | 58,73 | 57,07 | 58,17 | 0,21% | 11.000,00 |
| 28.04.2026 | 58,59 | 59,21 | 57,93 | 58,05 | -0,74% | - |
| 27.04.2026 | 58,78 | 59,37 | 58,12 | 58,48 | -0,48% | 15.000,00 |
| 24.04.2026 | 60,18 | 60,52 | 58,74 | 58,76 | -2,38% | - |
| 23.04.2026 | 58,86 | 60,66 | 58,74 | 60,19 | 1,52% | - |
| 22.04.2026 | 59,63 | 61,00 | 59,18 | 59,29 | -0,32% | 8.339,00 |
| 21.04.2026 | 60,02 | 60,46 | 59,32 | 59,48 | -0,72% | - |
| 20.04.2026 | 59,78 | 60,75 | 59,08 | 59,91 | 0,05% | - |
| 17.04.2026 | 60,91 | 61,00 | 59,21 | 59,88 | -1,38% | - |
| 16.04.2026 | 60,48 | 61,21 | 60,13 | 60,72 | 0,41% | - |
| 15.04.2026 | 61,47 | 62,13 | 60,11 | 60,47 | -1,48% | 46.400,00 |
| 14.04.2026 | 61,49 | 61,61 | 60,38 | 61,38 | -0,29% | 3.030,00 |
| 13.04.2026 | 64,43 | 64,58 | 60,91 | 61,56 | -4,53% | 6.654,00 |
| 10.04.2026 | 64,79 | 65,07 | 64,44 | 64,48 | -0,46% | - |
| 09.04.2026 | 63,67 | 65,21 | 63,12 | 64,78 | 1,60% | 729,00 |
| 08.04.2026 | 62,90 | 63,76 | 62,07 | 63,76 | 1,79% | - |
| 07.04.2026 | 63,50 | 63,53 | 62,02 | 62,64 | -1,66% | - |
| 02.04.2026 | 63,04 | 64,29 | 63,01 | 63,70 | 0,28% | - |
| 01.04.2026 | 63,38 | 63,76 | 62,71 | 63,52 | 0,30% | - |
| 31.03.2026 | 63,18 | 63,50 | 62,18 | 63,33 | 0,91% | - |
| 30.03.2026 | 61,19 | 63,43 | 61,02 | 62,76 | 2,80% | 6.400,00 |
| 27.03.2026 | 61,53 | 61,97 | 60,78 | 61,05 | -0,59% | - |
| 26.03.2026 | 61,47 | 62,13 | 61,17 | 61,41 | -0,26% | - |
| 25.03.2026 | 61,69 | 62,24 | 61,54 | 61,57 | 0,31% | - |
| 24.03.2026 | 60,87 | 62,03 | 60,56 | 61,38 | 0,82% | 3.572,00 |
| 23.03.2026 | 60,30 | 61,53 | 59,80 | 60,88 | 0,95% | - |
| 20.03.2026 | 62,07 | 62,69 | 59,66 | 60,31 | -2,76% | - |
| 19.03.2026 | 63,48 | 63,56 | 61,70 | 62,02 | -2,22% | 1.575,00 |
| 18.03.2026 | 63,36 | 63,48 | 62,61 | 63,43 | 0,63% | - |
| 17.03.2026 | 63,25 | 64,02 | 62,90 | 63,03 | -0,58% | 1.575,00 |
| 16.03.2026 | 63,20 | 63,46 | 62,36 | 63,40 | 0,89% | - |
| 13.03.2026 | 61,66 | 63,28 | 61,53 | 62,84 | 1,98% | - |
| 12.03.2026 | 61,43 | 62,47 | 61,25 | 61,62 | -0,32% | 1.782,00 |
| 11.03.2026 | 61,23 | 62,38 | 60,91 | 61,82 | 1,00% | - |