55,538$
-0,86%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 56,24 | 56,39 | 55,48 | 55,50 | -0,93% | 2.147.076,00 |
| 14.08.2025 | 55,76 | 56,31 | 55,25 | 56,02 | -0,46% | 1.879.767,00 |
| 13.08.2025 | 56,08 | 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 | 54,89 | 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 | 55,35 | 56,03 | 54,71 | 55,28 | 0,11% | 5.054.743,00 |
| 04.08.2025 | 52,79 | 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 | 51,60 | 52,28 | 51,01 | 52,12 | 0,83% | 7.373.093,00 |
| 30.07.2025 | 52,45 | 53,07 | 51,39 | 51,69 | -1,45% | 4.453.730,00 |
| 29.07.2025 | 52,47 | 52,62 | 51,96 | 52,45 | 0,34% | 2.861.706,00 |
| 28.07.2025 | 52,81 | 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 | 52,40 | 52,44 | 51,16 | 51,42 | -1,68% | 2.986.928,00 |
| 23.07.2025 | 52,34 | 52,55 | 51,88 | 52,30 | 0,52% | 2.928.869,00 |
| 22.07.2025 | 51,15 | 52,03 | 51,15 | 52,03 | 2,18% | 2.372.329,00 |
| 21.07.2025 | 51,41 | 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 | 50,68 | 51,48 | 50,58 | 51,33 | 0,77% | 3.603.489,00 |
| 16.07.2025 | 50,56 | 51,27 | 50,45 | 50,94 | 1,03% | 4.141.806,00 |
| 15.07.2025 | 51,15 | 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 | 50,47 | 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 | 51,90 | 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 | 50,92 | 51,31 | 50,41 | 50,41 | -1,91% | 2.552.077,00 |
| 24.06.2025 | 50,39 | 51,55 | 50,28 | 51,39 | 2,45% | 3.135.640,00 |
| 23.06.2025 | 49,67 | 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 |
| 17.06.2025 | 48,20 | 49,34 | 47,73 | 49,20 | 1,76% | 4.216.129,00 |
| 16.06.2025 | 48,77 | 49,36 | 48,01 | 48,35 | 0,06% | 5.192.329,00 |
| 13.06.2025 | 49,80 | 50,09 | 47,86 | 48,32 | -4,07% | 6.044.990,00 |
| 12.06.2025 | 49,68 | 50,47 | 49,42 | 50,37 | 1,53% | 5.217.097,00 |
| 11.06.2025 | 50,65 | 50,86 | 49,37 | 49,61 | -1,65% | 6.758.413,00 |
| 10.06.2025 | 49,84 | 50,65 | 48,92 | 50,44 | 2,06% | 5.469.582,00 |
| 09.06.2025 | 53,10 | 53,29 | 48,38 | 49,42 | -8,07% | 10.212.993,00 |
| 06.06.2025 | 53,99 | 54,37 | 53,36 | 53,76 | 0,22% | 2.778.621,00 |
| 05.06.2025 | 54,50 | 54,64 | 53,52 | 53,64 | -1,32% | 3.289.347,00 |
| 04.06.2025 | 55,90 | 56,05 | 53,85 | 54,36 | -2,93% | 4.311.560,00 |
| 03.06.2025 | 55,61 | 56,33 | 54,90 | 56,00 | 1,03% | 3.217.998,00 |
| 02.06.2025 | 55,42 | 55,50 | 54,54 | 55,43 | -0,40% | 3.051.389,00 |
| 30.05.2025 | 55,60 | 55,82 | 55,08 | 55,65 | -0,41% | 6.137.670,00 |
| 29.05.2025 | 55,14 | 55,89 | 54,89 | 55,88 | 1,40% | 2.274.793,00 |
| 28.05.2025 | 57,13 | 57,47 | 54,89 | 55,11 | -3,49% | 2.378.374,00 |
| 27.05.2025 | 57,34 | 57,49 | 56,14 | 57,10 | 0,81% | 2.237.881,00 |
| 23.05.2025 | 56,37 | 56,81 | 55,56 | 56,64 | 0,75% | 1.568.282,00 |
| 22.05.2025 | 56,32 | 56,57 | 55,32 | 56,22 | -1,26% | 2.227.768,00 |
| 21.05.2025 | 58,18 | 58,18 | 56,86 | 56,94 | -2,35% | 2.807.107,00 |
| 20.05.2025 | 58,08 | 58,50 | 58,00 | 58,31 | 0,53% | 1.698.373,00 |
| 19.05.2025 | 58,15 | 58,31 | 57,84 | 58,00 | -1,07% | 1.915.637,00 |
| 16.05.2025 | 57,87 | 58,63 | 57,68 | 58,63 | 1,79% | 2.320.746,00 |
| 15.05.2025 | 56,57 | 57,79 | 56,44 | 57,60 | 2,16% | 2.069.082,00 |
| 14.05.2025 | 56,06 | 56,62 | 54,91 | 56,38 | 0,36% | 2.330.166,00 |
| 13.05.2025 | 56,61 | 57,04 | 55,73 | 56,18 | -0,67% | 2.722.220,00 |
| 12.05.2025 | 57,11 | 57,26 | 56,01 | 56,56 | 0,66% | 2.615.593,00 |
| 09.05.2025 | 56,32 | 56,85 | 56,07 | 56,19 | 0,11% | 2.318.669,00 |
| 08.05.2025 | 56,11 | 56,94 | 55,76 | 56,13 | 0,68% | 2.359.841,00 |
| 07.05.2025 | 54,68 | 56,29 | 54,64 | 55,75 | 1,68% | 2.761.487,00 |
| 06.05.2025 | 54,56 | 55,45 | 54,51 | 54,83 | -0,18% | 2.085.058,00 |
| 05.05.2025 | 54,90 | 55,37 | 54,55 | 54,93 | 0,09% | 2.561.666,00 |
| 02.05.2025 | 54,79 | 55,75 | 54,21 | 54,88 | 0,59% | 3.165.270,00 |
| 01.05.2025 | 53,66 | 55,22 | 53,66 | 54,56 | 1,96% | 3.783.250,00 |
| 30.04.2025 | 58,00 | 58,45 | 52,82 | 53,51 | -8,89% | 11.267.525,00 |
| 29.04.2025 | 58,09 | 58,96 | 57,96 | 58,73 | 0,65% | 2.726.351,00 |
| 28.04.2025 | 57,96 | 58,41 | 57,06 | 58,35 | 0,67% | 2.154.799,00 |
| 25.04.2025 | 58,36 | 58,36 | 57,46 | 57,96 | -0,41% | 2.966.232,00 |
| 24.04.2025 | 58,31 | 58,63 | 57,88 | 58,20 | 0,07% | 2.184.489,00 |
| 23.04.2025 | 57,95 | 58,78 | 57,54 | 58,16 | 0,59% | 3.144.531,00 |
| 22.04.2025 | 56,88 | 58,05 | 56,52 | 57,82 | 3,60% | 3.591.506,00 |
| 21.04.2025 | 57,13 | 57,13 | 55,27 | 55,81 | -2,75% | 1.946.576,00 |
| 17.04.2025 | 56,68 | 58,18 | 56,56 | 57,39 | 1,88% | 2.010.304,00 |
| 16.04.2025 | 56,97 | 57,40 | 56,00 | 56,33 | -1,00% | 1.757.310,00 |
| 15.04.2025 | 57,45 | 57,90 | 56,84 | 56,90 | -0,56% | 2.077.583,00 |
| 14.04.2025 | 56,59 | 57,46 | 56,00 | 57,22 | 2,00% | 1.821.885,00 |
| 11.04.2025 | 55,42 | 56,48 | 54,20 | 56,10 | 1,26% | 2.085.601,00 |
| 10.04.2025 | 55,30 | 56,01 | 53,81 | 55,40 | -1,18% | 2.895.706,00 |
| 09.04.2025 | 51,88 | 56,21 | 51,00 | 56,06 | 6,78% | 4.720.201,00 |
| 08.04.2025 | 54,29 | 54,90 | 51,83 | 52,50 | -2,09% | 4.271.672,00 |
| 07.04.2025 | 53,00 | 54,62 | 51,26 | 53,62 | -2,06% | 4.915.727,00 |
| 04.04.2025 | 58,51 | 58,55 | 54,08 | 54,75 | -6,22% | 4.531.875,00 |
| 03.04.2025 | 60,49 | 60,49 | 58,19 | 58,38 | -2,57% | 3.829.179,00 |
| 02.04.2025 | 58,66 | 60,27 | 58,43 | 59,92 | 1,99% | 3.610.953,00 |
| 01.04.2025 | 59,04 | 59,13 | 58,22 | 58,75 | -0,29% | 3.512.744,00 |
| 31.03.2025 | 58,32 | 59,34 | 58,29 | 58,92 | 1,27% | 5.783.480,00 |
| 28.03.2025 | 58,16 | 58,61 | 57,14 | 58,18 | 1,55% | 4.992.048,00 |
| 27.03.2025 | 57,81 | 57,85 | 57,16 | 57,29 | -0,85% | 3.746.041,00 |
| 26.03.2025 | 57,30 | 58,05 | 56,97 | 57,78 | 0,93% | 3.243.728,00 |
| 25.03.2025 | 58,46 | 58,50 | 56,78 | 57,25 | -2,29% | 3.200.110,00 |