71,419$
3,39%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 68,29 | 71,61 | 68,10 | 71,46 | 3,45% | 4.738.195,00 |
| 12.02.2026 | 67,30 | 69,63 | 67,26 | 69,08 | 3,01% | 6.170.971,00 |
| 11.02.2026 | 65,73 | 67,21 | 65,39 | 67,06 | 2,44% | 2.479.583,00 |
| 10.02.2026 | 64,00 | 65,82 | 63,90 | 65,46 | 2,62% | 2.450.014,00 |
| 09.02.2026 | 63,81 | 64,13 | 63,13 | 63,79 | -0,34% | 2.185.086,00 |
| 06.02.2026 | 64,22 | 64,68 | 63,18 | 64,01 | 0,47% | 2.367.743,00 |
| 05.02.2026 | 63,60 | 63,98 | 62,88 | 63,71 | 0,39% | 2.850.693,00 |
| 04.02.2026 | 62,24 | 64,00 | 61,81 | 63,46 | 3,22% | 3.228.719,00 |
| 03.02.2026 | 60,88 | 61,91 | 60,75 | 61,48 | 1,20% | 3.091.886,00 |
| 02.02.2026 | 62,14 | 62,26 | 60,52 | 60,75 | -2,46% | 4.680.983,00 |
| 30.01.2026 | 62,16 | 62,42 | 61,09 | 62,28 | 0,18% | 4.506.950,00 |
| 29.01.2026 | 62,82 | 63,00 | 61,65 | 62,17 | -0,13% | 2.411.977,00 |
| 28.01.2026 | 62,49 | 63,19 | 62,06 | 62,25 | -0,61% | 1.986.314,00 |
| 27.01.2026 | 61,64 | 62,69 | 61,64 | 62,63 | 1,61% | 2.010.662,00 |
| 26.01.2026 | 61,34 | 62,18 | 61,27 | 61,64 | 1,43% | 2.418.759,00 |
| 23.01.2026 | 61,00 | 61,25 | 60,16 | 60,77 | 0,05% | 2.869.213,00 |
| 22.01.2026 | 60,89 | 61,54 | 60,15 | 60,74 | 0,53% | 2.844.168,00 |
| 21.01.2026 | 60,83 | 60,90 | 59,55 | 60,42 | 0,85% | 3.446.097,00 |
| 20.01.2026 | 61,41 | 61,79 | 59,82 | 59,91 | -3,57% | 4.614.892,00 |
| 19.01.2026 | 62,11 | 62,15 | 62,04 | 62,13 | -0,42% | - |
| 16.01.2026 | 61,25 | 62,62 | 61,09 | 62,39 | 1,41% | 2.833.276,00 |
| 15.01.2026 | 61,60 | 62,06 | 61,34 | 61,52 | -0,16% | 3.473.631,00 |
| 14.01.2026 | 60,71 | 62,16 | 60,71 | 61,62 | 1,55% | 2.970.729,00 |
| 13.01.2026 | 60,10 | 60,78 | 59,68 | 60,68 | 1,15% | 1.899.507,00 |
| 12.01.2026 | 60,84 | 61,27 | 59,80 | 59,99 | -1,64% | 2.547.938,00 |
| 09.01.2026 | 59,97 | 61,31 | 59,92 | 60,99 | 2,32% | 2.581.028,00 |
| 08.01.2026 | 58,35 | 59,74 | 58,21 | 59,61 | 1,97% | 3.305.148,00 |
| 07.01.2026 | 59,71 | 60,12 | 58,44 | 58,46 | -3,39% | 2.993.279,00 |
| 06.01.2026 | 60,52 | 60,72 | 59,66 | 60,51 | -0,18% | 4.495.539,00 |
| 05.01.2026 | 60,81 | 60,85 | 59,02 | 60,62 | -0,51% | 4.281.441,00 |
| 02.01.2026 | 60,37 | 61,39 | 59,56 | 60,93 | 1,52% | 2.681.078,00 |
| 31.12.2025 | 60,36 | 60,66 | 60,00 | 60,02 | -0,55% | 3.306.487,00 |
| 30.12.2025 | 60,26 | 60,52 | 60,13 | 60,35 | 0,42% | 2.555.984,00 |
| 29.12.2025 | 59,60 | 60,47 | 59,53 | 60,10 | 0,99% | 3.454.031,00 |
| 26.12.2025 | 60,20 | 60,20 | 59,19 | 59,51 | -0,98% | 1.136.137,00 |
| 24.12.2025 | 60,32 | 60,40 | 59,88 | 60,10 | 0,07% | 1.380.432,00 |
| 23.12.2025 | 60,32 | 60,70 | 59,97 | 60,06 | -0,94% | 2.305.245,00 |
| 22.12.2025 | 60,11 | 60,65 | 59,50 | 60,63 | 0,88% | 2.866.717,00 |
| 19.12.2025 | 60,04 | 60,51 | 59,91 | 60,10 | -0,12% | 8.651.069,00 |
| 18.12.2025 | 59,66 | 60,21 | 59,57 | 60,17 | 1,06% | 3.127.581,00 |
| 17.12.2025 | 58,40 | 59,99 | 58,38 | 59,54 | 2,09% | 3.618.368,00 |
| 16.12.2025 | 59,26 | 59,39 | 57,92 | 58,32 | -1,30% | 2.914.433,00 |
| 15.12.2025 | 58,92 | 59,41 | 58,39 | 59,09 | 1,34% | 2.965.250,00 |
| 12.12.2025 | 58,62 | 59,20 | 58,01 | 58,31 | 0,66% | 2.976.370,00 |
| 11.12.2025 | 57,71 | 58,71 | 57,50 | 57,93 | 0,77% | 3.375.348,00 |
| 10.12.2025 | 56,60 | 57,75 | 56,56 | 57,49 | 1,52% | 3.577.113,00 |
| 09.12.2025 | 56,25 | 56,93 | 56,25 | 56,63 | 1,07% | 2.216.592,00 |
| 08.12.2025 | 58,29 | 58,31 | 55,84 | 56,03 | -3,55% | 4.162.451,00 |
| 05.12.2025 | 57,59 | 58,29 | 57,50 | 58,09 | 0,94% | 2.855.539,00 |
| 04.12.2025 | 57,35 | 58,33 | 56,94 | 57,55 | 0,44% | 2.451.951,00 |
| 03.12.2025 | 57,35 | 57,96 | 56,73 | 57,30 | 0,28% | 2.661.395,00 |
| 02.12.2025 | 58,50 | 58,54 | 57,12 | 57,14 | -1,70% | 3.498.488,00 |
| 01.12.2025 | 58,80 | 59,14 | 57,95 | 58,13 | -1,29% | 2.805.458,00 |
| 28.11.2025 | 59,33 | 59,47 | 58,77 | 58,89 | -0,37% | 1.203.100,00 |
| 26.11.2025 | 59,09 | 59,81 | 58,80 | 59,11 | 1,04% | 2.506.842,00 |
| 25.11.2025 | 59,38 | 59,79 | 58,43 | 58,50 | -1,15% | 2.580.952,00 |
| 24.11.2025 | 58,62 | 59,36 | 57,99 | 59,18 | 1,02% | 6.443.380,00 |
| 21.11.2025 | 58,72 | 59,77 | 58,30 | 58,58 | 0,86% | 5.169.914,00 |
| 20.11.2025 | 58,02 | 59,73 | 57,83 | 58,08 | 1,01% | 4.550.508,00 |
| 19.11.2025 | 58,60 | 59,13 | 57,13 | 57,50 | -1,57% | 3.040.617,00 |
| 18.11.2025 | 57,65 | 58,98 | 57,65 | 58,42 | 1,14% | 2.230.833,00 |
| 17.11.2025 | 58,06 | 58,69 | 56,86 | 57,76 | -1,62% | 3.328.636,00 |
| 14.11.2025 | 59,03 | 59,25 | 58,54 | 58,71 | -0,63% | 1.930.238,00 |
| 13.11.2025 | 58,42 | 59,34 | 58,39 | 59,08 | 0,54% | 2.283.709,00 |
| 12.11.2025 | 57,93 | 59,07 | 57,76 | 58,76 | 1,54% | 2.179.370,00 |
| 11.11.2025 | 57,76 | 58,27 | 57,68 | 57,87 | 0,92% | 2.617.583,00 |
| 10.11.2025 | 57,15 | 57,66 | 56,73 | 57,34 | 0,53% | 2.247.304,00 |
| 07.11.2025 | 56,37 | 57,11 | 56,21 | 57,04 | 0,85% | 2.242.816,00 |
| 06.11.2025 | 56,76 | 57,30 | 56,34 | 56,56 | -0,39% | 2.194.818,00 |
| 05.11.2025 | 56,05 | 57,19 | 56,00 | 56,78 | 1,94% | 4.493.335,00 |
| 04.11.2025 | 54,50 | 55,77 | 54,32 | 55,70 | 2,41% | 2.748.803,00 |
| 03.11.2025 | 55,16 | 55,16 | 53,56 | 54,39 | -1,79% | 4.115.087,00 |
| 31.10.2025 | 55,45 | 55,61 | 54,60 | 55,38 | -0,47% | 4.322.527,00 |
| 30.10.2025 | 55,07 | 55,82 | 54,77 | 55,64 | 0,45% | 2.974.315,00 |
| 29.10.2025 | 55,00 | 56,05 | 54,20 | 55,39 | -1,18% | 3.814.078,00 |
| 28.10.2025 | 56,63 | 56,64 | 55,72 | 56,05 | -1,51% | 3.445.625,00 |
| 27.10.2025 | 56,95 | 57,79 | 56,54 | 56,91 | -1,56% | 3.375.823,00 |
| 24.10.2025 | 57,49 | 57,93 | 57,29 | 57,81 | 1,05% | 1.722.244,00 |
| 23.10.2025 | 58,44 | 58,58 | 57,11 | 57,21 | -1,50% | 2.636.412,00 |
| 22.10.2025 | 58,30 | 58,56 | 57,78 | 58,08 | -0,48% | 2.043.233,00 |
| 21.10.2025 | 58,01 | 58,81 | 57,62 | 58,36 | 1,23% | 2.193.628,00 |
| 20.10.2025 | 57,18 | 57,76 | 56,72 | 57,65 | 1,64% | 2.705.446,00 |
| 17.10.2025 | 56,70 | 56,85 | 56,28 | 56,72 | 0,00% | - |
| 16.10.2025 | 57,25 | 58,07 | 56,50 | 56,72 | -0,04% | 2.337.879,00 |
| 15.10.2025 | 56,50 | 57,27 | 56,16 | 56,74 | 1,19% | 2.604.115,00 |
| 14.10.2025 | 53,69 | 56,22 | 53,59 | 56,07 | 4,51% | 3.669.873,00 |
| 13.10.2025 | 52,16 | 53,90 | 52,00 | 53,65 | 2,94% | 2.696.236,00 |
| 10.10.2025 | 53,57 | 53,63 | 52,12 | 52,12 | -1,79% | 3.055.159,00 |
| 09.10.2025 | 53,86 | 53,92 | 52,36 | 53,07 | -0,75% | 3.068.825,00 |
| 08.10.2025 | 53,75 | 54,13 | 52,58 | 53,47 | -0,41% | 5.802.905,00 |
| 07.10.2025 | 54,46 | 54,47 | 52,55 | 53,69 | -2,03% | 3.937.687,00 |
| 06.10.2025 | 55,30 | 55,30 | 54,04 | 54,80 | -0,89% | 3.895.272,00 |
| 03.10.2025 | 54,79 | 55,75 | 54,58 | 55,29 | 1,47% | 2.735.623,00 |
| 02.10.2025 | 55,06 | 55,80 | 53,49 | 54,49 | -3,18% | 5.766.708,00 |
| 01.10.2025 | 55,47 | 56,52 | 55,32 | 56,28 | 1,81% | 3.234.302,00 |
| 30.09.2025 | 55,16 | 55,78 | 54,75 | 55,28 | 0,09% | 2.660.269,00 |
| 29.09.2025 | 55,18 | 55,52 | 54,64 | 55,23 | 0,40% | 3.351.983,00 |
| 26.09.2025 | 54,37 | 55,02 | 54,16 | 55,01 | 1,78% | 2.428.657,00 |
| 25.09.2025 | 54,82 | 55,05 | 53,89 | 54,05 | -1,80% | 3.071.038,00 |
| 24.09.2025 | 55,36 | 55,44 | 54,68 | 55,04 | -0,54% | 2.522.925,00 |