56,374$
-0,33%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 56,34 | 57,01 | 56,34 | 56,47 | -0,16% | - |
| 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 |
| 23.09.2025 | 54,38 | 56,10 | 54,35 | 55,34 | 1,99% | 2.675.028,00 |
| 22.09.2025 | 55,47 | 55,47 | 53,75 | 54,26 | -2,48% | 4.017.430,00 |
| 19.09.2025 | 55,86 | 56,50 | 55,37 | 55,64 | 0,11% | 5.572.351,00 |
| 18.09.2025 | 55,61 | 55,82 | 54,85 | 55,58 | 0,04% | 2.097.505,00 |
| 17.09.2025 | 55,60 | 56,62 | 55,50 | 55,56 | 0,69% | 2.417.619,00 |
| 16.09.2025 | 56,00 | 56,22 | 54,88 | 55,18 | -1,22% | 3.241.156,00 |
| 15.09.2025 | 56,70 | 57,00 | 55,75 | 55,86 | -0,60% | 2.946.408,00 |
| 12.09.2025 | 56,08 | 56,78 | 55,92 | 56,20 | -0,04% | 2.204.452,00 |
| 11.09.2025 | 55,26 | 57,36 | 55,24 | 56,22 | 1,17% | 5.188.339,00 |
| 10.09.2025 | 54,57 | 56,42 | 53,74 | 55,57 | 1,46% | 8.179.474,00 |
| 09.09.2025 | 53,34 | 55,04 | 52,96 | 54,77 | 2,76% | 3.772.383,00 |
| 08.09.2025 | 54,45 | 55,15 | 53,00 | 53,30 | -2,11% | 3.615.138,00 |
| 05.09.2025 | 54,70 | 54,95 | 54,13 | 54,45 | -0,40% | 2.054.332,00 |
| 04.09.2025 | 55,71 | 55,93 | 53,42 | 54,67 | -1,23% | 3.641.773,00 |
| 03.09.2025 | 56,06 | 56,43 | 55,03 | 55,35 | -0,79% | 3.353.542,00 |
| 02.09.2025 | 55,51 | 56,50 | 54,90 | 55,79 | -0,61% | 2.950.812,00 |
| 29.08.2025 | 54,81 | 57,62 | 54,81 | 56,13 | 2,58% | 3.528.201,00 |
| 28.08.2025 | 55,31 | 55,51 | 54,56 | 54,72 | -1,19% | 1.836.355,00 |
| 27.08.2025 | 54,92 | 55,71 | 54,88 | 55,38 | 0,84% | 2.150.608,00 |
| 26.08.2025 | 54,57 | 55,09 | 54,38 | 54,92 | 0,77% | 3.221.270,00 |
| 25.08.2025 | 55,19 | 55,45 | 54,39 | 54,50 | -1,98% | 2.043.699,00 |
| 22.08.2025 | 54,34 | 55,73 | 54,20 | 55,60 | 3,33% | 2.686.057,00 |
| 21.08.2025 | 56,13 | 56,15 | 53,39 | 53,81 | -3,84% | 3.356.897,00 |
| 20.08.2025 | 56,51 | 57,26 | 55,85 | 55,96 | -0,69% | 2.100.329,00 |
| 19.08.2025 | 55,83 | 57,02 | 55,68 | 56,35 | 1,29% | 2.076.431,00 |
| 18.08.2025 | 55,88 | 56,15 | 55,36 | 55,63 | 0,23% | 1.856.910,00 |
| 15.08.2025 | 56,24 | 56,39 | 55,48 | 55,50 | -0,93% | 2.147.076,00 |
| 14.08.2025 | 55,84 | 56,31 | 55,25 | 56,02 | -0,46% | 1.879.767,00 |
| 13.08.2025 | 56,04 | 56,33 | 55,62 | 56,28 | 0,57% | 2.248.201,00 |
| 12.08.2025 | 55,63 | 56,09 | 55,32 | 55,96 | 1,29% | 3.450.532,00 |
| 11.08.2025 | 54,00 | 55,47 | 54,00 | 55,25 | 2,75% | 3.622.587,00 |
| 08.08.2025 | 55,00 | 55,10 | 52,62 | 53,77 | -2,13% | 4.797.656,00 |
| 07.08.2025 | 55,00 | 55,40 | 53,53 | 54,94 | 0,05% | 4.312.979,00 |
| 06.08.2025 | 55,51 | 55,83 | 54,81 | 54,91 | -0,67% | 4.279.519,00 |
| 05.08.2025 | 55,48 | 56,03 | 54,71 | 55,28 | 0,11% | 5.054.743,00 |
| 04.08.2025 | 52,66 | 55,31 | 52,66 | 55,22 | 3,93% | 5.145.063,00 |
| 01.08.2025 | 52,20 | 53,47 | 51,40 | 53,13 | 1,94% | 5.102.656,00 |
| 31.07.2025 | 51,54 | 52,28 | 51,01 | 52,12 | 0,83% | 7.373.093,00 |
| 30.07.2025 | 52,48 | 53,07 | 51,39 | 51,69 | -1,45% | 4.453.730,00 |
| 29.07.2025 | 52,44 | 52,62 | 51,96 | 52,45 | 0,34% | 2.861.706,00 |
| 28.07.2025 | 52,78 | 53,17 | 52,15 | 52,27 | -1,28% | 3.801.858,00 |
| 25.07.2025 | 51,39 | 53,08 | 51,22 | 52,95 | 2,98% | 4.216.070,00 |
| 24.07.2025 | 52,32 | 52,44 | 51,16 | 51,42 | -1,68% | 2.986.928,00 |
| 23.07.2025 | 52,36 | 52,55 | 51,88 | 52,30 | 0,52% | 2.928.869,00 |
| 22.07.2025 | 51,30 | 52,03 | 51,15 | 52,03 | 2,18% | 2.372.329,00 |
| 21.07.2025 | 51,37 | 51,50 | 50,86 | 50,92 | -0,43% | 2.129.223,00 |
| 18.07.2025 | 51,50 | 51,80 | 50,91 | 51,14 | -0,37% | 2.995.908,00 |
| 17.07.2025 | 50,58 | 51,48 | 50,58 | 51,33 | 0,77% | 3.603.489,00 |
| 16.07.2025 | 50,47 | 51,27 | 50,45 | 50,94 | 1,03% | 4.141.806,00 |
| 15.07.2025 | 51,20 | 51,33 | 50,19 | 50,42 | -1,06% | 2.784.261,00 |
| 14.07.2025 | 50,93 | 51,23 | 50,38 | 50,96 | -0,20% | 2.555.869,00 |
| 11.07.2025 | 51,09 | 51,40 | 50,16 | 51,06 | -0,45% | 2.948.066,00 |
| 10.07.2025 | 50,58 | 51,66 | 50,24 | 51,29 | 1,30% | 3.849.752,00 |
| 09.07.2025 | 50,74 | 50,81 | 49,88 | 50,63 | -0,22% | 7.340.610,00 |
| 08.07.2025 | 50,08 | 50,80 | 49,14 | 50,74 | 0,46% | 4.476.649,00 |
| 07.07.2025 | 51,34 | 51,50 | 50,06 | 50,51 | -3,88% | 3.998.508,00 |
| 03.07.2025 | 53,10 | 53,24 | 52,06 | 52,55 | -0,02% | 2.920.079,00 |
| 02.07.2025 | 52,92 | 52,98 | 52,37 | 52,56 | -0,61% | 4.431.436,00 |
| 01.07.2025 | 51,83 | 53,35 | 51,83 | 52,88 | 2,48% | 5.557.084,00 |
| 30.06.2025 | 50,95 | 51,62 | 50,62 | 51,60 | 1,24% | 4.750.672,00 |
| 27.06.2025 | 50,96 | 51,05 | 50,40 | 50,97 | 0,31% | 5.877.252,00 |
| 26.06.2025 | 50,81 | 51,18 | 50,36 | 50,81 | 0,79% | 2.465.265,00 |
| 25.06.2025 | 50,96 | 51,31 | 50,41 | 50,41 | -1,91% | 2.552.077,00 |
| 24.06.2025 | 50,45 | 51,55 | 50,28 | 51,39 | 2,45% | 3.135.640,00 |
| 23.06.2025 | 49,65 | 50,69 | 49,28 | 50,16 | 1,03% | 3.501.355,00 |
| 20.06.2025 | 50,68 | 51,13 | 49,56 | 49,65 | -1,61% | 5.842.068,00 |
| 18.06.2025 | 49,10 | 50,59 | 48,92 | 50,46 | 2,56% | 4.644.114,00 |