58,500$
-2,37%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 60,28 | 60,49 | 58,19 | 58,38 | -2,57% | 3.824.582,00 |
| 02.04.2025 | 58,50 | 60,27 | 58,43 | 59,92 | 1,99% | 3.570.923,00 |
| 01.04.2025 | 59,13 | 59,13 | 58,22 | 58,75 | -0,29% | 3.220.543,00 |
| 31.03.2025 | 58,32 | 59,34 | 58,29 | 58,92 | 1,27% | 5.123.266,00 |
| 28.03.2025 | 58,16 | 58,61 | 57,14 | 58,18 | 1,55% | 4.992.048,00 |
| 27.03.2025 | 57,78 | 57,85 | 57,16 | 57,29 | -0,85% | 3.424.863,00 |
| 26.03.2025 | 57,18 | 58,05 | 56,97 | 57,78 | 0,93% | 2.972.595,00 |
| 25.03.2025 | 58,49 | 58,50 | 56,78 | 57,25 | -2,29% | 3.184.846,00 |
| 24.03.2025 | 58,00 | 59,09 | 57,85 | 58,59 | 0,72% | 2.526.176,00 |
| 21.03.2025 | 58,58 | 59,14 | 58,09 | 58,17 | -1,27% | 11.828.736,00 |
| 20.03.2025 | 58,44 | 59,00 | 58,00 | 58,92 | 0,72% | 3.017.024,00 |
| 19.03.2025 | 58,75 | 58,95 | 57,84 | 58,50 | -0,34% | 2.713.218,00 |
| 18.03.2025 | 58,31 | 59,61 | 58,14 | 58,70 | -0,44% | 3.910.494,00 |
| 17.03.2025 | 57,23 | 59,84 | 56,98 | 58,96 | 3,44% | 5.365.321,00 |
| 14.03.2025 | 56,01 | 57,14 | 55,60 | 57,00 | 2,10% | 3.615.631,00 |
| 13.03.2025 | 55,40 | 56,38 | 55,26 | 55,83 | 0,63% | 3.503.844,00 |
| 12.03.2025 | 56,33 | 56,60 | 54,74 | 55,48 | -1,03% | 2.861.593,00 |
| 11.03.2025 | 57,21 | 57,21 | 55,16 | 56,06 | -1,63% | 4.573.799,00 |
| 10.03.2025 | 56,58 | 58,17 | 56,10 | 56,99 | 1,05% | 5.129.370,00 |
| 07.03.2025 | 55,07 | 56,86 | 54,94 | 56,40 | 2,40% | 3.749.891,00 |
| 06.03.2025 | 54,67 | 55,31 | 53,81 | 55,08 | -0,20% | 2.942.199,00 |
| 05.03.2025 | 55,12 | 55,50 | 53,87 | 55,19 | 0,67% | 5.279.324,00 |
| 04.03.2025 | 55,50 | 56,10 | 54,58 | 54,82 | -0,81% | 3.850.664,00 |
| 03.03.2025 | 54,71 | 56,34 | 54,45 | 55,27 | 1,52% | 5.289.695,00 |
| 28.02.2025 | 51,70 | 55,39 | 51,50 | 54,44 | 6,04% | 12.161.947,00 |
| 27.02.2025 | 52,38 | 52,38 | 50,72 | 51,34 | -2,41% | 4.434.758,00 |
| 26.02.2025 | 52,32 | 52,81 | 51,78 | 52,61 | 0,86% | 5.605.131,00 |
| 25.02.2025 | 52,39 | 52,59 | 51,16 | 52,16 | -0,13% | 6.106.883,00 |
| 24.02.2025 | 52,75 | 52,75 | 51,37 | 52,23 | 0,12% | 5.216.359,00 |
| 21.02.2025 | 52,00 | 52,21 | 51,24 | 52,17 | 0,52% | 6.204.204,00 |
| 20.02.2025 | 52,35 | 52,68 | 51,48 | 51,90 | -0,99% | 3.675.447,00 |
| 19.02.2025 | 51,27 | 52,82 | 51,15 | 52,42 | 2,18% | 4.101.963,00 |
| 18.02.2025 | 50,38 | 51,41 | 49,89 | 51,30 | 2,48% | 4.694.780,00 |
| 14.02.2025 | 50,70 | 52,14 | 50,04 | 50,06 | -2,83% | 4.675.755,00 |
| 13.02.2025 | 52,92 | 52,92 | 51,05 | 51,52 | -2,20% | 3.782.073,00 |
| 12.02.2025 | 50,35 | 52,84 | 50,08 | 52,68 | 3,68% | 5.652.208,00 |
| 11.02.2025 | 49,83 | 50,86 | 49,39 | 50,81 | 1,28% | 4.589.318,00 |
| 10.02.2025 | 49,96 | 50,48 | 49,06 | 50,17 | 0,16% | 6.734.335,00 |
| 07.02.2025 | 51,00 | 51,50 | 49,92 | 50,09 | -2,07% | 5.562.519,00 |
| 06.02.2025 | 52,75 | 52,93 | 50,98 | 51,15 | -2,46% | 5.670.577,00 |
| 05.02.2025 | 52,29 | 53,07 | 51,63 | 52,44 | 1,39% | 4.345.683,00 |
| 04.02.2025 | 52,50 | 52,89 | 51,58 | 51,72 | -1,37% | 4.250.270,00 |
| 03.02.2025 | 53,25 | 53,49 | 51,64 | 52,44 | -2,89% | 6.865.926,00 |
| 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% | 7.969.839,00 |
| 29.01.2025 | 56,21 | 56,34 | 55,58 | 55,80 | -0,55% | 4.416.816,00 |
| 28.01.2025 | 57,90 | 58,48 | 55,60 | 56,11 | -2,82% | 4.836.481,00 |
| 27.01.2025 | 57,17 | 58,85 | 56,34 | 57,74 | -1,92% | 7.914.083,00 |
| 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% | 6.585.845,00 |
| 22.01.2025 | 61,60 | 61,87 | 58,04 | 58,29 | -6,33% | 7.106.596,00 |
| 21.01.2025 | 62,67 | 62,81 | 61,23 | 62,23 | -0,75% | 5.949.165,00 |
| 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% | 7.384.647,00 |
| 15.01.2025 | 61,75 | 63,90 | 60,68 | 61,30 | 4,91% | 10.958.103,00 |
| 14.01.2025 | 57,39 | 59,59 | 56,44 | 58,43 | 2,03% | 10.511.788,00 |
| 13.01.2025 | 63,33 | 64,34 | 55,27 | 57,27 | -11,89% | 17.287.668,00 |
| 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% | 2.141.645,00 |
| 06.01.2025 | 79,80 | 79,90 | 78,31 | 78,44 | -1,70% | 2.199.928,00 |
| 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% | 1.333.607,00 |
| 31.12.2024 | 79,59 | 80,22 | 79,19 | 79,84 | 0,20% | 1.553.884,00 |
| 30.12.2024 | 79,67 | 79,89 | 78,68 | 79,68 | -0,14% | 2.296.960,00 |
| 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% | 921.173,00 |
| 24.12.2024 | 79,90 | 80,30 | 79,42 | 80,26 | 0,68% | 997.099,00 |
| 23.12.2024 | 79,50 | 79,73 | 78,46 | 79,72 | 0,25% | 1.872.554,00 |
| 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% | 2.607.724,00 |
| 18.12.2024 | 80,45 | 80,45 | 78,19 | 78,26 | -2,78% | 1.891.651,00 |
| 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% | 1.264.216,00 |
| 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% | 1.430.027,00 |
| 11.12.2024 | 82,73 | 83,05 | 81,45 | 81,58 | -1,45% | 1.798.429,00 |
| 10.12.2024 | 82,90 | 83,07 | 81,16 | 82,78 | -0,29% | 2.412.777,00 |
| 09.12.2024 | 83,75 | 84,21 | 83,01 | 83,02 | -1,11% | 1.718.438,00 |
| 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% | 2.526.275,00 |
| 04.12.2024 | 84,70 | 85,40 | 83,99 | 84,34 | -0,47% | 2.255.936,00 |
| 03.12.2024 | 86,26 | 86,48 | 84,65 | 84,74 | -1,21% | 1.364.852,00 |
| 02.12.2024 | 88,00 | 88,00 | 85,34 | 85,78 | -2,25% | 2.390.355,00 |
| 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% | 2.022.774,00 |
| 25.11.2024 | 86,84 | 87,62 | 86,35 | 87,61 | 1,31% | 3.432.859,00 |
| 22.11.2024 | 87,54 | 87,98 | 86,39 | 86,48 | -0,69% | 2.774.521,00 |
| 21.11.2024 | 86,16 | 87,09 | 85,83 | 87,08 | 1,11% | 187.994,00 |
| 20.11.2024 | 85,80 | 86,17 | 85,51 | 86,12 | 0,56% | 1.738.422,00 |
| 19.11.2024 | 83,80 | 85,74 | 83,56 | 85,64 | 1,86% | 2.589.841,00 |
| 18.11.2024 | 83,37 | 84,25 | 83,01 | 84,08 | 0,48% | 2.404.367,00 |
| 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% | 1.698.871,00 |
| 13.11.2024 | 83,00 | 83,24 | 81,75 | 82,18 | -0,69% | 1.720.476,00 |
| 12.11.2024 | 83,69 | 83,83 | 82,63 | 82,75 | -0,99% | 1.968.949,00 |
| 11.11.2024 | 82,99 | 84,06 | 82,93 | 83,58 | 0,58% | 2.209.295,00 |
| 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% | 2.577.347,00 |