53,992$
-0,13%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 54,48 | 55,67 | 53,26 | 54,00 | -0,11% | 12.046.987,00 |
| 30.01.2025 | 56,28 | 56,34 | 53,52 | 54,06 | -3,12% | 7.986.863,00 |
| 29.01.2025 | 56,21 | 56,34 | 55,58 | 55,80 | -0,55% | 4.849.856,00 |
| 28.01.2025 | 57,90 | 58,48 | 55,60 | 56,11 | -2,82% | 4.838.617,00 |
| 27.01.2025 | 57,17 | 58,85 | 56,34 | 57,74 | -1,92% | 8.062.243,00 |
| 24.01.2025 | 57,38 | 59,03 | 57,30 | 58,87 | 2,78% | 4.892.428,00 |
| 23.01.2025 | 58,37 | 59,29 | 56,98 | 57,28 | -1,73% | 6.590.579,00 |
| 22.01.2025 | 61,60 | 61,87 | 58,04 | 58,29 | -6,33% | 7.132.842,00 |
| 21.01.2025 | 62,67 | 62,81 | 61,23 | 62,23 | -0,75% | 5.987.442,00 |
| 17.01.2025 | 60,97 | 63,97 | 60,69 | 62,70 | 2,52% | 5.677.248,00 |
| 16.01.2025 | 61,83 | 62,42 | 59,70 | 61,16 | -0,23% | 7.409.759,00 |
| 15.01.2025 | 61,75 | 63,90 | 60,68 | 61,30 | 4,91% | 10.967.447,00 |
| 14.01.2025 | 57,39 | 59,59 | 56,44 | 58,43 | 2,03% | 10.563.620,00 |
| 13.01.2025 | 63,33 | 64,34 | 55,27 | 57,27 | -11,89% | 17.350.680,00 |
| 10.01.2025 | 69,25 | 70,50 | 64,12 | 65,00 | -6,47% | 13.048.640,00 |
| 08.01.2025 | 75,76 | 75,76 | 66,70 | 69,50 | -10,18% | 12.054.996,00 |
| 07.01.2025 | 77,53 | 78,36 | 77,25 | 77,38 | -1,35% | 2.143.464,00 |
| 06.01.2025 | 79,80 | 79,90 | 78,31 | 78,44 | -1,70% | 2.250.502,00 |
| 03.01.2025 | 80,28 | 80,91 | 79,42 | 79,80 | -0,26% | 2.118.254,00 |
| 02.01.2025 | 80,31 | 81,02 | 79,65 | 80,01 | 0,21% | 1.375.958,00 |
| 31.12.2024 | 79,59 | 80,22 | 79,19 | 79,84 | 0,20% | 1.553.884,00 |
| 30.12.2024 | 79,59 | 79,89 | 78,68 | 79,68 | -0,14% | 2.780.687,00 |
| 27.12.2024 | 79,45 | 80,33 | 79,40 | 79,79 | -0,27% | 985.536,00 |
| 26.12.2024 | 79,83 | 80,23 | 79,55 | 80,01 | -0,31% | 1.000.175,00 |
| 24.12.2024 | 79,90 | 80,30 | 79,42 | 80,26 | 0,68% | 997.099,00 |
| 23.12.2024 | 79,52 | 79,73 | 78,46 | 79,72 | 0,25% | 1.959.187,00 |
| 20.12.2024 | 77,87 | 79,66 | 77,79 | 79,52 | 2,04% | 5.974.350,00 |
| 19.12.2024 | 77,95 | 78,81 | 77,42 | 77,93 | -0,42% | 2.636.654,00 |
| 18.12.2024 | 80,45 | 80,45 | 78,19 | 78,26 | -2,78% | 1.919.630,00 |
| 17.12.2024 | 80,80 | 81,20 | 80,06 | 80,50 | -0,83% | 2.004.899,00 |
| 16.12.2024 | 82,31 | 82,48 | 81,13 | 81,17 | -0,88% | 1.301.660,00 |
| 13.12.2024 | 82,02 | 82,47 | 81,55 | 81,89 | 0,33% | 1.197.261,00 |
| 12.12.2024 | 81,19 | 82,03 | 81,09 | 81,62 | 0,05% | 1.443.428,00 |
| 11.12.2024 | 82,73 | 83,05 | 81,45 | 81,58 | -1,45% | 1.798.480,00 |
| 10.12.2024 | 82,90 | 83,07 | 81,16 | 82,78 | -0,29% | 2.430.043,00 |
| 09.12.2024 | 83,75 | 84,21 | 83,01 | 83,02 | -1,11% | 1.718.747,00 |
| 06.12.2024 | 84,94 | 85,15 | 83,23 | 83,95 | -1,14% | 2.041.160,00 |
| 05.12.2024 | 84,50 | 85,92 | 84,38 | 84,92 | 0,69% | 2.527.360,00 |
| 04.12.2024 | 84,70 | 85,40 | 83,99 | 84,34 | -0,47% | 2.256.645,00 |
| 03.12.2024 | 86,26 | 86,48 | 84,65 | 84,74 | -1,21% | 1.390.112,00 |
| 02.12.2024 | 88,00 | 88,00 | 85,34 | 85,78 | -2,25% | 2.492.252,00 |
| 29.11.2024 | 88,38 | 88,61 | 87,65 | 87,75 | -0,69% | 1.243.975,00 |
| 27.11.2024 | 88,00 | 88,65 | 87,77 | 88,36 | 0,71% | 1.589.281,00 |
| 26.11.2024 | 87,46 | 88,07 | 87,23 | 87,74 | 0,15% | 2.052.208,00 |
| 25.11.2024 | 86,84 | 87,62 | 86,35 | 87,61 | 1,31% | 3.434.097,00 |
| 22.11.2024 | 87,54 | 87,98 | 86,39 | 86,48 | -0,70% | 2.774.521,00 |
| 21.11.2024 | 86,23 | 87,09 | 85,83 | 87,09 | 1,13% | 2.028.987,00 |
| 20.11.2024 | 85,80 | 86,17 | 85,51 | 86,12 | 0,56% | 1.757.090,00 |
| 19.11.2024 | 83,80 | 85,74 | 83,56 | 85,64 | 1,86% | 2.619.747,00 |
| 18.11.2024 | 83,37 | 84,25 | 83,01 | 84,08 | 0,48% | 2.438.608,00 |
| 15.11.2024 | 82,03 | 83,75 | 82,03 | 83,68 | 1,89% | 4.902.595,00 |
| 14.11.2024 | 82,45 | 82,88 | 82,00 | 82,13 | -0,06% | 1.867.176,00 |
| 13.11.2024 | 83,00 | 83,24 | 81,75 | 82,18 | -0,69% | 1.892.558,00 |
| 12.11.2024 | 83,69 | 83,83 | 82,63 | 82,75 | -0,99% | 1.969.928,00 |
| 11.11.2024 | 82,99 | 84,06 | 82,93 | 83,58 | 0,58% | 2.211.184,00 |
| 08.11.2024 | 81,80 | 83,43 | 81,37 | 83,10 | 2,03% | 2.050.741,00 |
| 07.11.2024 | 81,15 | 82,12 | 80,67 | 81,45 | 0,34% | 2.593.766,00 |
| 06.11.2024 | 81,90 | 82,50 | 81,05 | 81,17 | -0,98% | 3.571.107,00 |
| 05.11.2024 | 81,00 | 81,97 | 80,52 | 81,97 | 1,20% | 1.892.199,00 |
| 04.11.2024 | 80,93 | 81,34 | 80,20 | 81,00 | -0,16% | 2.855.045,00 |
| 01.11.2024 | 82,62 | 82,82 | 81,04 | 81,13 | -1,54% | 2.142.564,00 |
| 31.10.2024 | 83,14 | 83,80 | 82,11 | 82,40 | -1,01% | 3.176.352,00 |
| 30.10.2024 | 82,19 | 84,40 | 81,80 | 83,24 | 0,12% | 2.473.333,00 |
| 29.10.2024 | 83,61 | 84,07 | 82,59 | 83,14 | -1,59% | 2.405.577,00 |
| 28.10.2024 | 84,12 | 84,83 | 84,03 | 84,48 | 0,68% | 1.588.999,00 |
| 25.10.2024 | 86,27 | 86,40 | 83,79 | 83,91 | -2,00% | 1.720.619,00 |
| 24.10.2024 | 86,25 | 86,31 | 85,39 | 85,62 | -0,44% | 1.066.578,00 |
| 23.10.2024 | 85,71 | 86,38 | 85,56 | 86,00 | 0,20% | 2.332.413,00 |
| 22.10.2024 | 84,38 | 86,03 | 84,15 | 85,83 | 1,44% | 1.906.622,00 |
| 21.10.2024 | 85,66 | 85,79 | 84,31 | 84,61 | -0,96% | 1.915.207,00 |
| 18.10.2024 | 84,76 | 85,50 | 84,12 | 85,43 | 0,93% | 1.641.262,00 |
| 17.10.2024 | 86,02 | 86,23 | 84,33 | 84,64 | -1,54% | 2.310.325,00 |
| 16.10.2024 | 85,37 | 86,28 | 84,94 | 85,96 | 1,05% | 1.762.201,00 |
| 15.10.2024 | 84,79 | 85,64 | 84,58 | 85,07 | 0,63% | 2.384.250,00 |
| 14.10.2024 | 83,75 | 84,70 | 83,64 | 84,54 | 1,11% | 1.167.897,00 |
| 11.10.2024 | 83,39 | 83,84 | 83,20 | 83,61 | 0,72% | 1.645.487,00 |
| 10.10.2024 | 84,33 | 84,96 | 82,96 | 83,01 | -1,71% | 1.826.796,00 |
| 09.10.2024 | 84,69 | 85,22 | 84,00 | 84,45 | -0,52% | 2.227.907,00 |
| 08.10.2024 | 84,86 | 85,44 | 84,50 | 84,89 | 0,27% | 1.233.136,00 |
| 07.10.2024 | 85,37 | 85,47 | 84,36 | 84,66 | -1,76% | 1.669.246,00 |
| 04.10.2024 | 86,05 | 86,30 | 85,53 | 86,18 | -0,54% | 1.464.785,00 |
| 03.10.2024 | 87,84 | 87,84 | 86,24 | 86,65 | -0,95% | 1.472.909,00 |
| 02.10.2024 | 87,13 | 88,07 | 87,12 | 87,48 | -0,28% | 1.945.201,00 |
| 01.10.2024 | 87,10 | 87,96 | 86,61 | 87,73 | 0,73% | 1.704.147,00 |
| 30.09.2024 | 86,90 | 87,19 | 86,00 | 87,09 | 0,32% | 1.994.519,00 |
| 27.09.2024 | 86,57 | 87,10 | 86,30 | 86,81 | 0,66% | 1.092.616,00 |
| 26.09.2024 | 85,44 | 86,66 | 85,37 | 86,24 | 0,87% | 3.126.881,00 |
| 25.09.2024 | 86,43 | 86,58 | 85,30 | 85,50 | -0,51% | 1.907.586,00 |
| 24.09.2024 | 85,74 | 86,86 | 85,39 | 85,94 | -0,19% | 1.736.795,00 |
| 23.09.2024 | 85,80 | 86,30 | 85,48 | 86,10 | 0,78% | 1.028.672,00 |
| 20.09.2024 | 84,13 | 85,61 | 83,57 | 85,43 | 1,47% | 4.678.900,00 |
| 19.09.2024 | 85,01 | 85,44 | 84,12 | 84,19 | -1,29% | 1.863.284,00 |
| 18.09.2024 | 85,83 | 86,13 | 84,91 | 85,29 | -0,89% | 1.404.937,00 |
| 17.09.2024 | 86,22 | 86,36 | 85,87 | 86,06 | -0,22% | 1.281.125,00 |
| 16.09.2024 | 85,98 | 86,64 | 85,88 | 86,25 | 0,97% | 2.668.741,00 |
| 13.09.2024 | 84,93 | 85,49 | 84,56 | 85,42 | 0,93% | 1.349.917,00 |
| 12.09.2024 | 84,27 | 84,84 | 84,08 | 84,63 | 0,46% | 1.920.529,00 |
| 11.09.2024 | 84,53 | 84,53 | 83,05 | 84,24 | -0,45% | 3.121.380,00 |
| 10.09.2024 | 86,19 | 86,96 | 83,30 | 84,62 | -1,71% | 4.348.249,00 |
| 09.09.2024 | 86,74 | 86,74 | 84,96 | 86,09 | -0,65% | 3.105.624,00 |