48,130€
-0,41%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 48,53 | 48,62 | 47,84 | 48,13 | -0,43% | - |
| 17.09.2026 | 48,10 | 49,11 | 47,60 | 48,34 | 1,20% | 2.970,00 |
| 16.09.2026 | 47,33 | 48,14 | 47,23 | 47,77 | 0,98% | 11.594,00 |
| 15.09.2026 | 48,73 | 49,18 | 47,23 | 47,30 | -2,69% | - |
| 14.09.2026 | 48,79 | 49,90 | 48,44 | 48,61 | 0,66% | - |
| 11.09.2026 | 49,09 | 49,62 | 48,07 | 48,29 | -1,17% | 12.500,00 |
| 10.09.2026 | 49,54 | 50,53 | 48,55 | 48,86 | -1,08% | - |
| 09.09.2026 | 51,03 | 51,42 | 49,35 | 49,40 | -2,99% | 7.000,00 |
| 08.09.2026 | 48,79 | 51,41 | 48,72 | 50,92 | 2,06% | - |
| 07.09.2026 | 48,69 | 49,89 | 48,67 | 49,89 | 2,09% | - |
| 04.09.2026 | 48,42 | 48,87 | 47,81 | 48,87 | 0,95% | 3.696,00 |
| 03.09.2026 | 47,62 | 48,84 | 47,28 | 48,41 | 1,59% | 6.600,00 |
| 02.09.2026 | 50,56 | 51,48 | 46,39 | 47,65 | -6,24% | 2.090,00 |
| 01.09.2026 | 47,05 | 51,52 | 45,31 | 50,82 | 9,40% | 8.810,00 |
| 31.08.2026 | 60,39 | 60,40 | 45,73 | 46,46 | -23,27% | 5.506,00 |
| 28.08.2026 | 63,28 | 64,67 | 59,54 | 60,54 | -4,28% | - |
| 27.08.2026 | 64,03 | 64,15 | 62,36 | 63,25 | -1,08% | - |
| 26.08.2026 | 64,01 | 64,40 | 62,43 | 63,94 | -0,16% | - |
| 25.08.2026 | 63,49 | 64,27 | 63,08 | 64,04 | 0,93% | - |
| 24.08.2026 | 61,27 | 63,52 | 61,24 | 63,45 | 3,95% | - |
| 21.08.2026 | 63,89 | 64,34 | 60,90 | 61,04 | -4,65% | - |
| 20.08.2026 | 62,88 | 65,03 | 62,23 | 64,02 | 1,86% | - |
| 19.08.2026 | 63,53 | 64,42 | 62,47 | 62,85 | -1,02% | - |
| 18.08.2026 | 61,49 | 64,12 | 61,41 | 63,50 | 3,12% | - |
| 17.08.2026 | 61,61 | 62,43 | 60,75 | 61,58 | -0,24% | - |
| 14.08.2026 | 61,50 | 61,85 | 60,79 | 61,73 | 0,70% | - |
| 13.08.2026 | 60,24 | 61,87 | 59,94 | 61,30 | 1,79% | 1.375,00 |
| 12.08.2026 | 60,58 | 60,88 | 59,56 | 60,22 | -0,56% | 795,00 |
| 11.08.2026 | 58,73 | 60,87 | 58,69 | 60,56 | 2,98% | 175,00 |
| 10.08.2026 | 59,47 | 59,92 | 58,44 | 58,81 | -0,93% | - |
| 07.08.2026 | 58,27 | 59,61 | 58,04 | 59,36 | 1,77% | - |
| 06.08.2026 | 59,23 | 60,05 | 58,02 | 58,33 | -1,37% | - |
| 05.08.2026 | 61,44 | 61,44 | 57,74 | 59,14 | -3,56% | - |
| 04.08.2026 | 62,22 | 62,91 | 61,26 | 61,32 | -1,32% | - |
| 03.08.2026 | 63,97 | 64,42 | 61,79 | 62,14 | -2,34% | 1.200,00 |
| 31.07.2026 | 68,41 | 69,64 | 63,44 | 63,63 | -6,78% | - |
| 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 |