74,861$
0,11%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 75,18 | 75,33 | 74,30 | 75,04 | 0,35% | - |
| 08.07.2026 | 75,98 | 76,08 | 74,64 | 74,78 | -1,27% | 1.907.881,00 |
| 07.07.2026 | 73,96 | 76,39 | 73,96 | 75,74 | 1,20% | 3.089.180,00 |
| 06.07.2026 | 75,70 | 76,19 | 74,14 | 74,84 | -1,08% | 2.617.304,00 |
| 02.07.2026 | 74,40 | 75,79 | 74,00 | 75,66 | 2,94% | 2.571.561,00 |
| 01.07.2026 | 74,10 | 74,40 | 73,19 | 73,50 | -1,28% | 1.970.900,00 |
| 30.06.2026 | 75,16 | 75,70 | 74,11 | 74,45 | -1,34% | 2.217.565,00 |
| 29.06.2026 | 75,63 | 75,90 | 75,17 | 75,46 | -0,28% | 1.284.809,00 |
| 26.06.2026 | 75,13 | 75,74 | 74,68 | 75,67 | 1,23% | 3.584.864,00 |
| 25.06.2026 | 74,62 | 75,33 | 74,11 | 74,75 | 0,71% | 2.205.831,00 |
| 24.06.2026 | 73,09 | 74,26 | 73,09 | 74,22 | 1,75% | 2.260.253,00 |
| 23.06.2026 | 71,88 | 73,18 | 71,62 | 72,94 | 1,02% | 2.562.837,00 |
| 22.06.2026 | 71,82 | 72,54 | 71,64 | 72,20 | 0,43% | 2.674.965,00 |
| 19.06.2026 | 71,80 | 71,92 | 71,73 | 71,89 | 0,00% | - |
| 18.06.2026 | 70,87 | 72,54 | 70,87 | 71,89 | 1,40% | 5.227.825,00 |
| 17.06.2026 | 71,80 | 72,25 | 70,54 | 70,90 | -1,61% | 2.885.696,00 |
| 16.06.2026 | 72,17 | 73,27 | 72,00 | 72,06 | -0,11% | 1.910.774,00 |
| 15.06.2026 | 72,02 | 72,73 | 71,75 | 72,14 | -1,11% | 1.886.684,00 |
| 12.06.2026 | 72,25 | 73,31 | 72,18 | 72,95 | 0,84% | 1.618.413,00 |
| 11.06.2026 | 72,00 | 72,96 | 71,51 | 72,34 | 1,17% | 1.911.401,00 |
| 10.06.2026 | 71,89 | 72,02 | 71,11 | 71,50 | 0,34% | 1.890.544,00 |
| 09.06.2026 | 71,30 | 71,64 | 70,68 | 71,26 | 0,59% | 1.934.040,00 |
| 08.06.2026 | 73,33 | 73,58 | 70,82 | 70,84 | -3,40% | 2.249.880,00 |
| 05.06.2026 | 72,00 | 73,83 | 71,97 | 73,33 | 2,12% | 2.517.908,00 |
| 04.06.2026 | 71,36 | 72,09 | 71,07 | 71,81 | 1,34% | 2.603.429,00 |
| 03.06.2026 | 70,97 | 72,61 | 70,75 | 70,86 | -0,08% | 3.381.390,00 |
| 02.06.2026 | 69,56 | 71,19 | 69,34 | 70,92 | 2,65% | 2.045.469,00 |
| 01.06.2026 | 69,00 | 69,88 | 68,85 | 69,09 | -1,22% | 2.182.736,00 |
| 29.05.2026 | 70,53 | 70,54 | 68,93 | 69,94 | -0,48% | 5.071.645,00 |
| 28.05.2026 | 71,66 | 71,74 | 70,21 | 70,28 | -1,93% | 2.235.894,00 |
| 27.05.2026 | 71,20 | 71,95 | 70,68 | 71,66 | 0,59% | 1.792.095,00 |
| 26.05.2026 | 71,63 | 71,99 | 70,79 | 71,24 | 0,08% | 1.909.007,00 |
| 22.05.2026 | 70,82 | 71,49 | 70,13 | 71,18 | 1,22% | 1.767.719,00 |
| 21.05.2026 | 69,70 | 70,76 | 69,10 | 70,32 | 0,83% | 2.836.500,00 |
| 20.05.2026 | 71,22 | 71,23 | 69,65 | 69,74 | -1,33% | 2.575.059,00 |
| 19.05.2026 | 68,24 | 70,73 | 67,74 | 70,68 | 3,27% | 3.432.410,00 |
| 18.05.2026 | 69,39 | 70,08 | 65,02 | 68,44 | -1,04% | 6.183.779,00 |
| 15.05.2026 | 70,34 | 70,34 | 68,57 | 69,16 | -2,22% | 2.681.324,00 |
| 14.05.2026 | 70,93 | 70,98 | 70,01 | 70,73 | 0,16% | 1.956.933,00 |
| 13.05.2026 | 71,21 | 71,21 | 70,14 | 70,62 | -0,91% | 1.996.481,00 |
| 12.05.2026 | 70,79 | 71,82 | 70,26 | 71,27 | 0,98% | 2.694.761,00 |
| 11.05.2026 | 69,62 | 70,91 | 69,38 | 70,58 | 2,36% | 2.570.409,00 |
| 08.05.2026 | 69,35 | 69,58 | 68,69 | 68,95 | 0,55% | 1.872.014,00 |
| 07.05.2026 | 68,33 | 69,15 | 67,60 | 68,57 | -0,33% | 3.172.087,00 |
| 06.05.2026 | 69,54 | 69,56 | 68,29 | 68,80 | -0,10% | 2.052.243,00 |
| 05.05.2026 | 69,09 | 69,86 | 68,59 | 68,87 | -0,19% | 1.794.313,00 |
| 04.05.2026 | 69,33 | 70,34 | 68,27 | 69,00 | -1,26% | 2.673.321,00 |
| 01.05.2026 | 69,51 | 70,22 | 69,04 | 69,88 | 0,56% | 4.180.156,00 |
| 30.04.2026 | 68,14 | 70,02 | 67,90 | 69,49 | 2,28% | 4.123.881,00 |
| 29.04.2026 | 66,57 | 68,63 | 66,30 | 67,94 | 0,00% | 3.358.666,00 |
| 28.04.2026 | 69,25 | 69,37 | 67,83 | 67,94 | -0,92% | 2.574.756,00 |
| 27.04.2026 | 69,20 | 69,80 | 68,15 | 68,57 | -0,42% | 2.862.881,00 |
| 24.04.2026 | 69,79 | 70,14 | 68,81 | 68,86 | -2,10% | 3.171.894,00 |
| 23.04.2026 | 70,33 | 71,01 | 69,95 | 70,34 | 1,38% | 2.400.472,00 |
| 22.04.2026 | 70,72 | 71,21 | 69,27 | 69,38 | -0,50% | 1.906.257,00 |
| 21.04.2026 | 70,79 | 71,22 | 69,55 | 69,73 | -1,20% | 2.265.618,00 |
| 20.04.2026 | 70,23 | 71,49 | 69,93 | 70,58 | -0,24% | 1.969.076,00 |
| 17.04.2026 | 71,04 | 71,50 | 69,91 | 70,75 | -1,19% | 3.105.846,00 |
| 16.04.2026 | 71,47 | 72,07 | 70,78 | 71,60 | 0,35% | 2.238.393,00 |
| 15.04.2026 | 72,41 | 72,41 | 70,88 | 71,35 | -1,41% | 2.432.913,00 |
| 14.04.2026 | 72,06 | 72,64 | 71,23 | 72,37 | -0,03% | 2.314.941,00 |
| 13.04.2026 | 75,45 | 75,52 | 71,55 | 72,39 | -4,40% | 3.882.159,00 |
| 10.04.2026 | 75,81 | 76,16 | 75,50 | 75,72 | -0,13% | 1.833.018,00 |
| 09.04.2026 | 74,19 | 76,22 | 73,86 | 75,82 | 1,98% | 2.922.340,00 |
| 08.04.2026 | 72,45 | 74,40 | 72,45 | 74,35 | 2,40% | 3.529.698,00 |
| 07.04.2026 | 72,20 | 72,80 | 71,70 | 72,61 | -1,33% | 2.498.974,00 |
| 06.04.2026 | 72,77 | 73,62 | 72,71 | 73,59 | 0,18% | 2.400.212,00 |
| 02.04.2026 | 73,50 | 74,20 | 73,00 | 73,46 | -0,16% | 2.532.798,00 |
| 01.04.2026 | 73,00 | 73,90 | 72,67 | 73,58 | 0,55% | 3.711.608,00 |
| 31.03.2026 | 72,64 | 73,29 | 71,63 | 73,18 | 1,87% | 4.839.329,00 |
| 30.03.2026 | 71,50 | 72,70 | 70,82 | 71,84 | 2,19% | 3.392.092,00 |
| 27.03.2026 | 70,83 | 71,45 | 69,95 | 70,30 | -0,66% | 3.166.464,00 |
| 26.03.2026 | 70,53 | 71,74 | 70,49 | 70,77 | -0,59% | 2.636.327,00 |
| 25.03.2026 | 71,99 | 72,12 | 71,16 | 71,19 | -0,13% | 1.703.452,00 |
| 24.03.2026 | 70,37 | 71,86 | 70,04 | 71,28 | 0,86% | 2.272.687,00 |
| 23.03.2026 | 71,63 | 71,63 | 69,97 | 70,67 | 1,32% | 2.526.148,00 |
| 20.03.2026 | 72,17 | 72,38 | 68,88 | 69,75 | -2,98% | 8.379.729,00 |
| 19.03.2026 | 72,43 | 72,78 | 71,30 | 71,89 | -1,06% | 3.800.788,00 |
| 18.03.2026 | 72,50 | 72,98 | 72,09 | 72,66 | -0,36% | 2.897.808,00 |
| 17.03.2026 | 73,35 | 73,91 | 72,53 | 72,92 | -0,07% | 3.373.347,00 |
| 16.03.2026 | 72,18 | 73,04 | 71,53 | 72,97 | 1,73% | 3.059.475,00 |
| 13.03.2026 | 72,07 | 72,43 | 71,38 | 71,73 | 1,09% | 2.687.649,00 |
| 12.03.2026 | 71,23 | 71,98 | 70,61 | 70,96 | -0,80% | 3.103.003,00 |
| 11.03.2026 | 70,97 | 72,21 | 70,97 | 71,53 | 0,63% | 4.776.181,00 |
| 10.03.2026 | 70,53 | 72,14 | 70,06 | 71,08 | 0,49% | 3.092.931,00 |
| 09.03.2026 | 71,38 | 71,49 | 68,77 | 70,73 | -1,44% | 5.680.054,00 |
| 06.03.2026 | 70,82 | 72,60 | 70,39 | 71,76 | 0,76% | 4.004.287,00 |
| 05.03.2026 | 72,63 | 72,65 | 70,36 | 71,22 | -3,61% | 4.846.251,00 |
| 04.03.2026 | 74,23 | 74,64 | 73,61 | 73,89 | 0,04% | 3.557.304,00 |
| 03.03.2026 | 73,03 | 74,32 | 71,90 | 73,86 | -0,75% | 3.384.753,00 |
| 02.03.2026 | 74,54 | 74,74 | 73,69 | 74,42 | -0,43% | 3.291.520,00 |
| 27.02.2026 | 74,61 | 75,33 | 74,21 | 74,74 | 0,50% | 4.910.646,00 |
| 26.02.2026 | 74,92 | 75,45 | 73,97 | 74,37 | -1,10% | 2.863.735,00 |
| 25.02.2026 | 75,07 | 75,49 | 73,55 | 75,20 | -0,05% | 2.711.230,00 |
| 24.02.2026 | 74,70 | 75,50 | 74,05 | 75,24 | 0,79% | 3.598.881,00 |
| 23.02.2026 | 73,69 | 74,81 | 73,21 | 74,65 | 1,23% | 2.502.648,00 |
| 20.02.2026 | 73,03 | 73,90 | 72,17 | 73,74 | 1,49% | 3.323.080,00 |
| 19.02.2026 | 71,00 | 73,21 | 70,21 | 72,66 | 4,25% | 5.178.997,00 |
| 18.02.2026 | 71,63 | 71,85 | 69,56 | 69,70 | -2,41% | 4.722.751,00 |
| 17.02.2026 | 72,33 | 72,68 | 71,26 | 71,42 | -0,06% | 4.140.247,00 |