1,859€
0,81%
Echtzeit-Aktienkurs EDISON S.P.A.
Bid:
Ask:
Aktienkurse zur EDISON S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,84 | 1,87 | 1,83 | 1,86 | 0,81% | - |
| 05.11.2026 | 1,85 | 1,86 | 1,84 | 1,84 | -0,22% | - |
| 04.11.2026 | 1,85 | 1,86 | 1,84 | 1,85 | -0,11% | - |
| 03.11.2026 | 1,85 | 1,86 | 1,83 | 1,85 | 0,00% | - |
| 02.11.2026 | 1,86 | 1,86 | 1,85 | 1,85 | -0,59% | - |
| 30.10.2026 | 1,85 | 1,86 | 1,85 | 1,86 | 0,59% | - |
| 29.10.2026 | 1,87 | 1,87 | 1,85 | 1,85 | -1,12% | - |
| 28.10.2026 | 1,86 | 1,87 | 1,85 | 1,87 | 0,75% | - |
| 27.10.2026 | 1,87 | 1,87 | 1,84 | 1,86 | -0,64% | 84,00 |
| 26.10.2026 | 1,86 | 1,87 | 1,85 | 1,87 | 0,43% | - |
| 23.10.2026 | 1,86 | 1,87 | 1,84 | 1,86 | 0,16% | - |
| 22.10.2026 | 1,86 | 1,87 | 1,86 | 1,86 | -0,38% | - |
| 21.10.2026 | 1,84 | 1,87 | 1,84 | 1,87 | 1,14% | - |
| 20.10.2026 | 1,85 | 1,86 | 1,84 | 1,84 | -0,11% | 20.000,00 |
| 19.10.2026 | 1,86 | 1,86 | 1,84 | 1,85 | -0,59% | - |
| 16.10.2026 | 1,86 | 1,88 | 1,86 | 1,86 | 0,00% | - |
| 15.10.2026 | 1,88 | 1,88 | 1,86 | 1,86 | -2,06% | - |
| 14.10.2026 | 1,89 | 1,90 | 1,87 | 1,90 | 0,11% | - |
| 13.10.2026 | 1,87 | 1,90 | 1,87 | 1,89 | 1,12% | - |
| 12.10.2026 | 1,90 | 1,90 | 1,87 | 1,87 | -1,42% | - |
| 09.10.2026 | 1,85 | 1,90 | 1,85 | 1,90 | 2,70% | 12,00 |
| 08.10.2026 | 1,89 | 1,89 | 1,85 | 1,85 | -1,33% | - |
| 07.10.2026 | 1,90 | 1,91 | 1,87 | 1,88 | -1,52% | - |
| 06.10.2026 | 1,88 | 1,90 | 1,88 | 1,90 | 1,17% | - |
| 05.10.2026 | 1,89 | 1,89 | 1,88 | 1,88 | -0,11% | - |
| 02.10.2026 | 1,89 | 1,90 | 1,87 | 1,88 | -0,37% | 17.000,00 |
| 01.10.2026 | 1,89 | 1,90 | 1,85 | 1,89 | 0,27% | - |
| 30.09.2026 | 1,91 | 1,93 | 1,88 | 1,89 | -1,31% | - |
| 29.09.2026 | 1,93 | 1,94 | 1,91 | 1,91 | -1,19% | - |
| 28.09.2026 | 1,94 | 1,95 | 1,93 | 1,93 | -0,26% | 81,00 |
| 25.09.2026 | 1,94 | 1,96 | 1,94 | 1,94 | 0,05% | - |
| 24.09.2026 | 1,96 | 1,98 | 1,94 | 1,94 | -1,17% | - |
| 23.09.2026 | 1,95 | 1,97 | 1,93 | 1,96 | 0,62% | - |
| 22.09.2026 | 1,91 | 1,95 | 1,91 | 1,95 | 2,36% | - |
| 21.09.2026 | 1,90 | 1,95 | 1,90 | 1,90 | 0,53% | - |
| 18.09.2026 | 1,96 | 1,96 | 1,89 | 1,89 | -3,32% | - |
| 17.09.2026 | 1,96 | 1,96 | 1,95 | 1,96 | -0,05% | - |
| 16.09.2026 | 1,96 | 1,96 | 1,94 | 1,96 | 0,15% | - |
| 15.09.2026 | 1,96 | 1,96 | 1,93 | 1,96 | -0,20% | - |
| 14.09.2026 | 1,97 | 1,97 | 1,94 | 1,96 | -0,51% | - |
| 11.09.2026 | 1,95 | 1,97 | 1,93 | 1,97 | 1,03% | - |
| 10.09.2026 | 1,94 | 1,95 | 1,93 | 1,95 | 0,41% | - |
| 09.09.2026 | 1,92 | 1,95 | 1,92 | 1,94 | 1,20% | - |
| 08.09.2026 | 1,91 | 1,93 | 1,90 | 1,92 | 0,52% | - |
| 07.09.2026 | 1,90 | 1,92 | 1,90 | 1,91 | 0,53% | - |
| 04.09.2026 | 1,90 | 1,92 | 1,90 | 1,90 | 0,21% | - |
| 03.09.2026 | 1,90 | 1,93 | 1,89 | 1,90 | -0,32% | - |
| 02.09.2026 | 1,90 | 1,93 | 1,90 | 1,90 | 0,11% | - |
| 01.09.2026 | 1,91 | 1,92 | 1,90 | 1,90 | -0,52% | - |
| 31.08.2026 | 1,92 | 1,93 | 1,91 | 1,91 | -0,31% | - |
| 28.08.2026 | 1,94 | 1,94 | 1,92 | 1,92 | -1,29% | - |
| 27.08.2026 | 1,94 | 1,94 | 1,93 | 1,94 | 0,10% | 78,00 |
| 26.08.2026 | 1,92 | 1,94 | 1,92 | 1,94 | 0,88% | - |
| 25.08.2026 | 1,93 | 1,94 | 1,92 | 1,92 | -0,47% | - |
| 24.08.2026 | 1,92 | 1,93 | 1,91 | 1,93 | 0,89% | - |
| 21.08.2026 | 1,93 | 1,93 | 1,90 | 1,91 | -0,83% | - |
| 20.08.2026 | 1,90 | 1,93 | 1,90 | 1,93 | 0,52% | - |
| 19.08.2026 | 1,94 | 1,94 | 1,90 | 1,92 | -12,33% | - |
| 05.05.2026 | 2,11 | 2,19 | 2,11 | 2,19 | -0,14% | - |
| 04.05.2026 | 2,20 | 2,20 | 2,16 | 2,19 | -0,32% | - |
| 30.04.2026 | 2,19 | 2,20 | 2,17 | 2,20 | 0,46% | - |
| 29.04.2026 | 2,19 | 2,20 | 2,17 | 2,19 | 0,00% | - |
| 28.04.2026 | 2,09 | 2,21 | 2,09 | 2,19 | 0,92% | - |
| 27.04.2026 | 2,14 | 2,21 | 2,13 | 2,17 | -1,59% | 234,00 |
| 24.04.2026 | 2,20 | 2,22 | 2,20 | 2,21 | 0,23% | - |
| 23.04.2026 | 2,20 | 2,22 | 2,20 | 2,20 | 0,00% | - |
| 22.04.2026 | 2,19 | 2,22 | 2,19 | 2,20 | 0,32% | - |
| 21.04.2026 | 2,12 | 2,22 | 2,12 | 2,19 | -0,32% | - |
| 20.04.2026 | 2,20 | 2,22 | 2,20 | 2,20 | 0,00% | - |
| 17.04.2026 | 2,25 | 2,25 | 2,20 | 2,20 | -2,22% | - |
| 16.04.2026 | 2,13 | 2,25 | 2,13 | 2,25 | 1,81% | - |
| 15.04.2026 | 2,12 | 2,22 | 2,12 | 2,21 | 0,68% | 26.000,00 |
| 14.04.2026 | 2,11 | 2,21 | 2,11 | 2,20 | 0,23% | - |
| 13.04.2026 | 2,21 | 2,21 | 2,19 | 2,19 | -0,90% | - |
| 10.04.2026 | 2,11 | 2,22 | 2,11 | 2,21 | 1,14% | - |
| 09.04.2026 | 2,20 | 2,21 | 2,18 | 2,19 | -0,82% | - |
| 08.04.2026 | 2,19 | 2,23 | 2,19 | 2,20 | 0,59% | - |
| 07.04.2026 | 2,22 | 2,24 | 2,19 | 2,19 | -1,26% | - |
| 02.04.2026 | 2,25 | 2,25 | 2,22 | 2,22 | -1,20% | - |
| 01.04.2026 | 2,27 | 2,29 | 2,25 | 2,25 | -1,23% | - |
| 31.03.2026 | 2,28 | 2,29 | 2,26 | 2,27 | -0,44% | - |
| 30.03.2026 | 2,26 | 2,29 | 2,23 | 2,28 | 1,11% | - |
| 27.03.2026 | 2,12 | 2,29 | 2,12 | 2,26 | 2,64% | 3.468,00 |
| 26.03.2026 | 2,18 | 2,23 | 2,18 | 2,20 | 1,15% | - |
| 25.03.2026 | 2,08 | 2,22 | 2,08 | 2,18 | 0,93% | - |
| 24.03.2026 | 2,16 | 2,21 | 2,13 | 2,16 | 0,00% | - |
| 23.03.2026 | 2,07 | 2,21 | 2,07 | 2,16 | 0,70% | - |
| 20.03.2026 | 2,10 | 2,22 | 2,10 | 2,14 | -1,83% | - |
| 19.03.2026 | 2,22 | 2,22 | 2,18 | 2,18 | -1,71% | - |
| 18.03.2026 | 2,22 | 2,23 | 2,22 | 2,22 | -0,22% | - |
| 17.03.2026 | 2,23 | 2,24 | 2,22 | 2,22 | -0,22% | - |
| 16.03.2026 | 2,21 | 2,23 | 2,21 | 2,23 | 0,68% | - |
| 13.03.2026 | 2,23 | 2,25 | 2,21 | 2,21 | -0,90% | - |
| 12.03.2026 | 2,27 | 2,27 | 2,23 | 2,23 | -1,76% | - |
| 11.03.2026 | 2,19 | 2,31 | 2,19 | 2,27 | 0,00% | - |
| 10.03.2026 | 2,20 | 2,30 | 2,20 | 2,27 | 3,41% | 1.485,00 |
| 09.03.2026 | 2,22 | 2,23 | 2,18 | 2,20 | -0,90% | - |
| 06.03.2026 | 2,13 | 2,23 | 2,13 | 2,22 | 0,23% | - |
| 05.03.2026 | 2,22 | 2,25 | 2,21 | 2,21 | -0,23% | - |
| 04.03.2026 | 2,19 | 2,24 | 2,19 | 2,22 | 1,37% | - |