55,326$
1,89%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 54,44 | 55,54 | 54,24 | 55,30 | 1,84% | 4.837.938,00 |
| 08.10.2026 | 54,36 | 54,59 | 53,66 | 54,30 | -0,20% | 7.799.454,00 |
| 07.10.2026 | 53,24 | 54,63 | 53,24 | 54,41 | 0,29% | 4.419.831,00 |
| 06.10.2026 | 54,48 | 54,71 | 53,60 | 54,25 | 0,02% | 5.143.957,00 |
| 05.10.2026 | 54,00 | 54,33 | 53,02 | 54,24 | 0,65% | 4.791.189,00 |
| 02.10.2026 | 52,92 | 54,61 | 52,92 | 53,89 | 0,17% | 5.853.490,00 |
| 01.10.2026 | 53,31 | 54,13 | 52,72 | 53,80 | 0,13% | 4.474.740,00 |
| 30.09.2026 | 54,09 | 54,45 | 53,36 | 53,73 | 0,32% | 7.137.897,00 |
| 29.09.2026 | 51,50 | 53,70 | 51,10 | 53,56 | 4,06% | 7.944.577,00 |
| 28.09.2026 | 52,87 | 52,96 | 51,33 | 51,47 | -2,24% | 5.535.573,00 |
| 25.09.2026 | 52,84 | 52,92 | 52,30 | 52,65 | 0,21% | 3.727.524,00 |
| 24.09.2026 | 54,00 | 54,01 | 52,41 | 52,54 | -1,81% | 4.097.505,00 |
| 23.09.2026 | 54,78 | 55,01 | 53,47 | 53,51 | -2,80% | 3.714.440,00 |
| 22.09.2026 | 55,00 | 55,82 | 54,80 | 55,05 | 0,18% | 2.962.216,00 |
| 21.09.2026 | 55,05 | 55,74 | 54,67 | 54,95 | -0,65% | 3.840.340,00 |
| 18.09.2026 | 55,03 | 55,55 | 54,83 | 55,31 | -0,34% | 9.138.323,00 |
| 17.09.2026 | 55,18 | 56,36 | 54,72 | 55,50 | 1,26% | 6.005.055,00 |
| 16.09.2026 | 55,25 | 55,57 | 54,56 | 54,81 | 0,46% | 4.414.001,00 |
| 15.09.2026 | 56,85 | 56,95 | 54,48 | 54,56 | -2,80% | 4.911.926,00 |
| 14.09.2026 | 56,49 | 57,57 | 55,95 | 56,13 | 0,23% | 3.956.980,00 |
| 11.09.2026 | 57,30 | 57,67 | 55,72 | 56,00 | -1,32% | 4.127.880,00 |
| 10.09.2026 | 57,73 | 58,74 | 56,35 | 56,75 | -1,20% | 5.418.102,00 |
| 09.09.2026 | 59,49 | 59,96 | 57,39 | 57,44 | -3,19% | 4.954.491,00 |
| 08.09.2026 | 56,62 | 59,76 | 56,53 | 59,33 | 4,51% | 6.485.284,00 |
| 04.09.2026 | 55,79 | 56,77 | 55,54 | 56,77 | 0,83% | 4.694.105,00 |
| 03.09.2026 | 55,56 | 56,83 | 55,00 | 56,30 | 2,01% | 8.451.896,00 |
| 02.09.2026 | 56,78 | 57,17 | 53,79 | 55,19 | -6,14% | 12.352.207,00 |
| 01.09.2026 | 54,01 | 59,81 | 52,50 | 58,80 | 8,93% | 24.605.069,00 |
| 31.08.2026 | 55,71 | 57,23 | 53,11 | 53,98 | -23,07% | 24.759.595,00 |
| 28.08.2026 | 74,64 | 75,30 | 68,94 | 70,17 | -4,76% | 7.395.377,00 |
| 27.08.2026 | 73,56 | 74,14 | 72,66 | 73,68 | -1,11% | 3.376.351,00 |
| 26.08.2026 | 73,50 | 75,04 | 72,65 | 74,51 | -0,36% | 3.432.541,00 |
| 25.08.2026 | 73,90 | 75,02 | 73,65 | 74,78 | 1,10% | 1.809.553,00 |
| 24.08.2026 | 71,74 | 74,07 | 71,61 | 73,97 | 3,32% | 1.803.463,00 |
| 21.08.2026 | 74,62 | 75,19 | 71,12 | 71,59 | -4,11% | 3.946.408,00 |
| 20.08.2026 | 73,10 | 75,90 | 72,50 | 74,66 | 1,66% | 3.660.994,00 |
| 19.08.2026 | 74,31 | 75,07 | 72,91 | 73,44 | -0,34% | 2.134.742,00 |
| 18.08.2026 | 72,50 | 74,23 | 72,38 | 73,69 | 3,35% | 3.226.287,00 |
| 17.08.2026 | 71,09 | 72,29 | 70,37 | 71,30 | -0,15% | 6.692.107,00 |
| 14.08.2026 | 70,52 | 71,56 | 70,50 | 71,41 | 1,03% | 1.479.995,00 |
| 13.08.2026 | 69,78 | 71,40 | 69,10 | 70,68 | 1,84% | 2.672.658,00 |
| 12.08.2026 | 69,62 | 70,35 | 68,60 | 69,40 | -0,70% | 2.438.524,00 |
| 11.08.2026 | 67,83 | 70,29 | 67,81 | 69,89 | 3,04% | 3.905.141,00 |
| 10.08.2026 | 68,08 | 68,37 | 67,50 | 67,83 | -1,15% | 3.237.269,00 |
| 07.08.2026 | 67,29 | 68,92 | 67,05 | 68,62 | 2,07% | 3.440.978,00 |
| 06.08.2026 | 69,10 | 69,37 | 66,84 | 67,23 | -1,60% | 4.514.369,00 |
| 05.08.2026 | 69,26 | 69,38 | 66,58 | 68,32 | -3,35% | 4.922.281,00 |
| 04.08.2026 | 71,08 | 72,50 | 70,59 | 70,69 | -1,08% | 6.084.011,00 |
| 03.08.2026 | 73,78 | 73,98 | 71,13 | 71,46 | -2,60% | 3.824.297,00 |
| 31.07.2026 | 75,94 | 76,83 | 73,15 | 73,37 | -6,81% | 6.187.587,00 |
| 30.07.2026 | 78,50 | 80,13 | 77,10 | 78,73 | 0,13% | 2.874.684,00 |
| 29.07.2026 | 80,28 | 80,29 | 78,35 | 78,63 | -1,45% | 1.998.475,00 |
| 28.07.2026 | 79,06 | 81,62 | 78,77 | 79,79 | 1,46% | 2.505.954,00 |
| 27.07.2026 | 79,31 | 79,78 | 78,24 | 78,64 | -1,39% | 2.065.086,00 |
| 24.07.2026 | 79,96 | 80,76 | 79,36 | 79,75 | 0,14% | 1.801.301,00 |
| 23.07.2026 | 79,60 | 80,73 | 78,84 | 79,64 | -0,92% | 3.298.331,00 |
| 22.07.2026 | 79,01 | 80,90 | 78,60 | 80,38 | 2,83% | 2.656.663,00 |
| 21.07.2026 | 77,27 | 78,25 | 76,36 | 78,17 | 1,19% | 2.508.672,00 |
| 20.07.2026 | 77,84 | 78,52 | 77,20 | 77,25 | -0,49% | 1.851.933,00 |
| 17.07.2026 | 79,07 | 79,88 | 77,19 | 77,63 | -0,54% | 2.483.774,00 |
| 16.07.2026 | 76,46 | 78,28 | 76,46 | 78,05 | 1,79% | 2.578.998,00 |
| 15.07.2026 | 76,28 | 77,21 | 75,89 | 76,68 | 0,13% | 1.959.672,00 |
| 14.07.2026 | 77,07 | 77,95 | 76,04 | 76,58 | 0,80% | 2.089.041,00 |
| 13.07.2026 | 75,40 | 77,02 | 75,04 | 75,97 | 1,02% | 2.394.583,00 |
| 10.07.2026 | 75,11 | 75,43 | 74,51 | 75,20 | 0,75% | 1.277.467,00 |
| 09.07.2026 | 75,09 | 75,50 | 74,30 | 74,64 | -0,19% | 1.624.331,00 |
| 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 |