58,510€
0,15%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 58,27 | 58,32 | 58,26 | 58,26 | -0,34% | 165,00 |
| 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% | - |
| 10.03.2026 | 60,86 | 61,95 | 60,26 | 61,21 | 0,59% | - |
| 09.03.2026 | 61,04 | 61,79 | 59,47 | 60,85 | -1,60% | - |
| 06.03.2026 | 61,45 | 62,42 | 60,73 | 61,84 | 0,73% | 7.400,00 |
| 05.03.2026 | 63,51 | 63,63 | 60,74 | 61,39 | -3,32% | - |
| 04.03.2026 | 63,33 | 64,11 | 63,17 | 63,50 | -0,13% | - |
| 03.03.2026 | 63,39 | 64,02 | 62,14 | 63,58 | -0,09% | 6.600,00 |
| 02.03.2026 | 63,43 | 64,33 | 62,91 | 63,64 | 0,66% | - |
| 27.02.2026 | 62,68 | 63,79 | 62,05 | 63,22 | 0,35% | 1.336,00 |
| 26.02.2026 | 63,47 | 63,87 | 62,77 | 63,00 | -1,11% | - |
| 25.02.2026 | 63,73 | 64,13 | 62,45 | 63,71 | -0,30% | 12.509,00 |
| 24.02.2026 | 63,48 | 64,05 | 62,94 | 63,90 | 0,88% | - |
| 23.02.2026 | 61,99 | 63,46 | 61,99 | 63,34 | 1,20% | 13.950,00 |
| 20.02.2026 | 61,91 | 62,77 | 61,29 | 62,59 | 1,39% | - |
| 19.02.2026 | 60,21 | 62,18 | 59,37 | 61,73 | 4,26% | 2.000,00 |
| 18.02.2026 | 60,35 | 60,74 | 59,11 | 59,21 | -1,81% | - |
| 17.02.2026 | 60,49 | 61,31 | 60,00 | 60,30 | -0,43% | - |
| 16.02.2026 | 60,28 | 60,74 | 60,26 | 60,56 | 0,63% | 2.640,00 |
| 13.02.2026 | 58,14 | 60,32 | 57,22 | 60,18 | 3,22% | - |
| 12.02.2026 | 56,70 | 58,61 | 56,42 | 58,30 | 3,11% | - |
| 11.02.2026 | 55,03 | 56,62 | 54,62 | 56,54 | 2,74% | - |
| 10.02.2026 | 53,56 | 55,33 | 53,33 | 55,03 | 2,80% | 400,00 |
| 09.02.2026 | 54,31 | 54,46 | 53,02 | 53,53 | -1,09% | 84,00 |
| 06.02.2026 | 53,97 | 54,71 | 53,48 | 54,12 | 0,30% | - |
| 05.02.2026 | 53,78 | 54,12 | 53,25 | 53,96 | 0,26% | - |
| 04.02.2026 | 52,08 | 54,22 | 51,62 | 53,82 | 3,74% | - |
| 03.02.2026 | 51,46 | 52,47 | 51,31 | 51,88 | 0,74% | 860,00 |
| 02.02.2026 | 52,08 | 53,09 | 51,35 | 51,50 | -2,04% | 25.000,00 |
| 30.01.2026 | 51,88 | 52,57 | 51,50 | 52,57 | 1,15% | 3.243,00 |
| 29.01.2026 | 51,95 | 52,66 | 51,59 | 51,97 | -0,33% | - |
| 28.01.2026 | 52,24 | 52,76 | 51,93 | 52,14 | 0,12% | - |
| 27.01.2026 | 51,86 | 52,33 | 51,41 | 52,08 | 0,35% | 22.000,00 |
| 26.01.2026 | 51,29 | 52,35 | 51,28 | 51,90 | 1,29% | - |
| 23.01.2026 | 51,74 | 52,11 | 51,15 | 51,24 | -0,70% | - |
| 22.01.2026 | 51,72 | 52,46 | 51,33 | 51,60 | -0,21% | 400,00 |
| 21.01.2026 | 51,15 | 51,88 | 50,91 | 51,71 | 1,19% | - |
| 20.01.2026 | 53,04 | 53,10 | 51,05 | 51,10 | -4,22% | 4.100,00 |
| 19.01.2026 | 53,23 | 53,48 | 53,05 | 53,35 | -0,85% | - |
| 16.01.2026 | 53,07 | 54,01 | 52,73 | 53,81 | 1,49% | 260,00 |
| 15.01.2026 | 52,91 | 53,47 | 52,73 | 53,02 | 0,17% | - |
| 14.01.2026 | 51,93 | 53,39 | 51,88 | 52,93 | 1,53% | 410,00 |
| 13.01.2026 | 51,41 | 52,17 | 51,25 | 52,13 | 1,42% | - |
| 12.01.2026 | 52,22 | 53,04 | 51,26 | 51,40 | -1,83% | - |
| 09.01.2026 | 51,18 | 52,71 | 50,93 | 52,36 | 2,35% | - |
| 08.01.2026 | 49,94 | 51,30 | 49,91 | 51,16 | 2,20% | - |
| 07.01.2026 | 51,11 | 52,00 | 50,05 | 50,06 | -3,06% | 3.354,00 |
| 06.01.2026 | 51,82 | 52,42 | 51,02 | 51,64 | -0,08% | 4.665,00 |
| 05.01.2026 | 52,11 | 52,34 | 50,46 | 51,68 | -0,27% | 885,00 |
| 02.01.2026 | 51,15 | 52,35 | 50,79 | 51,82 | 2,37% | - |
| 30.12.2025 | 51,01 | 51,23 | 50,62 | 50,62 | -0,86% | - |
| 29.12.2025 | 50,86 | 51,40 | 50,39 | 51,06 | -0,02% | - |
| 23.12.2025 | 51,42 | 51,59 | 50,87 | 51,07 | 0,02% | - |
| 22.12.2025 | 51,34 | 51,57 | 50,57 | 51,06 | -0,58% | - |
| 19.12.2025 | 51,22 | 51,65 | 51,02 | 51,36 | 1,66% | - |
| 18.12.2025 | 50,69 | 51,42 | 50,50 | 50,52 | -0,77% | 25,00 |
| 17.12.2025 | 49,65 | 51,08 | 49,65 | 50,91 | 3,08% | - |
| 16.12.2025 | 50,15 | 50,44 | 49,22 | 49,39 | -0,96% | - |
| 15.12.2025 | 50,02 | 50,55 | 49,61 | 49,87 | 0,67% | 140,00 |
| 12.12.2025 | 49,49 | 50,51 | 49,32 | 49,54 | -0,20% | 65,00 |
| 11.12.2025 | 48,99 | 49,97 | 48,86 | 49,64 | 0,91% | 40,00 |
| 10.12.2025 | 48,71 | 49,60 | 48,48 | 49,19 | 1,03% | - |