59,370$
1,82%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 58,85 | 59,41 | 58,38 | 59,33 | 1,75% | 176.759,00 |
| 12.12.2025 | 58,62 | 59,20 | 58,01 | 58,31 | 0,66% | 2.976.370,00 |
| 11.12.2025 | 57,71 | 58,71 | 57,50 | 57,93 | 0,77% | 3.372.700,00 |
| 10.12.2025 | 56,60 | 57,75 | 56,56 | 57,49 | 1,52% | 3.576.057,00 |
| 09.12.2025 | 56,25 | 56,93 | 56,25 | 56,63 | 1,07% | 2.215.474,00 |
| 08.12.2025 | 58,29 | 58,31 | 55,84 | 56,03 | -3,55% | 4.141.757,00 |
| 05.12.2025 | 57,59 | 58,29 | 57,50 | 58,09 | 0,94% | 2.855.539,00 |
| 04.12.2025 | 57,35 | 58,33 | 56,94 | 57,55 | 0,44% | 2.431.963,00 |
| 03.12.2025 | 57,35 | 57,96 | 56,73 | 57,30 | 0,28% | 2.642.514,00 |
| 02.12.2025 | 58,50 | 58,54 | 57,12 | 57,14 | -1,70% | 3.492.706,00 |
| 01.12.2025 | 58,80 | 59,14 | 57,95 | 58,13 | -1,29% | 2.794.317,00 |
| 28.11.2025 | 59,33 | 59,47 | 58,77 | 58,89 | -0,37% | 1.203.100,00 |
| 26.11.2025 | 59,09 | 59,81 | 58,80 | 59,11 | 1,04% | 2.506.842,00 |
| 25.11.2025 | 59,45 | 59,79 | 58,43 | 58,50 | -1,15% | 2.580.952,00 |
| 24.11.2025 | 58,62 | 59,36 | 57,99 | 59,18 | 1,02% | 5.991.471,00 |
| 21.11.2025 | 58,72 | 59,77 | 58,30 | 58,58 | 0,86% | 5.169.914,00 |
| 20.11.2025 | 58,02 | 59,73 | 57,83 | 58,08 | 1,01% | 4.518.105,00 |
| 19.11.2025 | 58,60 | 59,13 | 57,13 | 57,50 | -1,57% | 3.040.617,00 |
| 18.11.2025 | 57,65 | 58,98 | 57,65 | 58,42 | 1,14% | 2.222.367,00 |
| 17.11.2025 | 58,06 | 58,69 | 56,86 | 57,76 | -1,62% | 3.325.141,00 |
| 14.11.2025 | 59,03 | 59,25 | 58,54 | 58,71 | -0,63% | 1.930.238,00 |
| 13.11.2025 | 58,42 | 59,34 | 58,39 | 59,08 | 0,54% | 2.282.506,00 |
| 12.11.2025 | 57,93 | 59,07 | 57,76 | 58,76 | 1,54% | 2.176.772,00 |
| 11.11.2025 | 57,68 | 58,27 | 57,68 | 57,87 | 0,92% | 2.614.844,00 |
| 10.11.2025 | 57,15 | 57,66 | 56,73 | 57,34 | 0,53% | 1.799.721,00 |
| 07.11.2025 | 56,37 | 57,11 | 56,21 | 57,04 | 0,85% | 2.242.816,00 |
| 06.11.2025 | 56,76 | 57,30 | 56,34 | 56,56 | -0,39% | 2.185.007,00 |
| 05.11.2025 | 56,05 | 57,19 | 56,00 | 56,78 | 1,94% | 4.474.181,00 |
| 04.11.2025 | 54,50 | 55,77 | 54,32 | 55,70 | 2,41% | 2.744.040,00 |
| 03.11.2025 | 55,16 | 55,16 | 53,56 | 54,39 | -1,79% | 4.111.837,00 |
| 31.10.2025 | 55,45 | 55,61 | 54,60 | 55,38 | -0,47% | 4.322.527,00 |
| 30.10.2025 | 55,07 | 55,82 | 54,77 | 55,64 | 0,45% | 2.972.669,00 |
| 29.10.2025 | 55,00 | 56,05 | 54,20 | 55,39 | -1,18% | 3.807.384,00 |
| 28.10.2025 | 56,63 | 56,64 | 55,72 | 56,05 | -1,51% | 3.425.094,00 |
| 27.10.2025 | 56,95 | 57,79 | 56,54 | 56,91 | -1,56% | 3.292.416,00 |
| 24.10.2025 | 57,49 | 57,93 | 57,29 | 57,81 | 0,94% | 1.722.244,00 |
| 23.10.2025 | 58,72 | 58,73 | 57,04 | 57,27 | -1,39% | 2.629.211,00 |
| 22.10.2025 | 58,35 | 58,56 | 57,78 | 58,08 | -0,48% | 2.037.967,00 |
| 21.10.2025 | 58,00 | 58,81 | 57,62 | 58,36 | 1,23% | 2.185.831,00 |
| 20.10.2025 | 57,18 | 57,76 | 56,72 | 57,65 | 1,75% | 2.705.446,00 |
| 17.10.2025 | 56,69 | 57,08 | 56,23 | 56,66 | -0,11% | 2.061.157,00 |
| 16.10.2025 | 57,25 | 58,07 | 56,50 | 56,72 | -0,04% | 2.337.879,00 |
| 15.10.2025 | 56,50 | 57,27 | 56,16 | 56,74 | 1,19% | 2.536.128,00 |
| 14.10.2025 | 53,66 | 56,22 | 53,59 | 56,07 | 4,51% | 3.661.427,00 |
| 13.10.2025 | 52,34 | 53,90 | 52,00 | 53,65 | 2,94% | 2.664.371,00 |
| 10.10.2025 | 53,57 | 53,63 | 52,12 | 52,12 | -1,79% | 3.055.159,00 |
| 09.10.2025 | 53,76 | 53,92 | 52,36 | 53,07 | -0,75% | 3.066.265,00 |
| 08.10.2025 | 53,75 | 54,13 | 52,58 | 53,47 | -0,41% | 5.737.443,00 |
| 07.10.2025 | 54,39 | 54,47 | 52,55 | 53,69 | -2,03% | 3.932.244,00 |
| 06.10.2025 | 55,30 | 55,30 | 54,04 | 54,80 | -0,90% | 3.892.290,00 |
| 03.10.2025 | 54,68 | 55,75 | 54,60 | 55,30 | 1,48% | 224.592,00 |
| 02.10.2025 | 55,80 | 55,80 | 53,49 | 54,49 | -3,18% | 5.763.305,00 |
| 01.10.2025 | 55,47 | 56,52 | 55,32 | 56,28 | 1,81% | 3.233.266,00 |
| 30.09.2025 | 55,22 | 55,78 | 54,75 | 55,28 | 0,09% | 2.659.243,00 |
| 29.09.2025 | 55,15 | 55,52 | 54,64 | 55,23 | 0,40% | 3.338.228,00 |
| 26.09.2025 | 54,37 | 55,02 | 54,16 | 55,01 | 1,78% | 2.428.657,00 |
| 25.09.2025 | 54,82 | 55,05 | 53,89 | 54,05 | -1,80% | 2.941.093,00 |
| 24.09.2025 | 55,36 | 55,44 | 54,68 | 55,04 | -0,54% | 2.519.983,00 |
| 23.09.2025 | 54,38 | 56,10 | 54,35 | 55,34 | 1,99% | 2.623.965,00 |
| 22.09.2025 | 55,36 | 55,47 | 53,75 | 54,26 | -2,48% | 3.902.482,00 |
| 19.09.2025 | 55,86 | 56,50 | 55,37 | 55,64 | 0,11% | 5.572.351,00 |
| 18.09.2025 | 55,61 | 55,82 | 54,85 | 55,58 | 0,04% | 2.083.775,00 |
| 17.09.2025 | 55,60 | 56,62 | 55,50 | 55,56 | 0,69% | 2.351.928,00 |
| 16.09.2025 | 56,13 | 56,22 | 54,88 | 55,18 | -1,22% | 3.147.622,00 |
| 15.09.2025 | 56,70 | 57,00 | 55,75 | 55,86 | -0,60% | 2.946.408,00 |
| 12.09.2025 | 56,08 | 56,78 | 55,92 | 56,20 | -0,04% | 2.204.452,00 |
| 11.09.2025 | 55,26 | 57,36 | 55,24 | 56,22 | 1,17% | 5.188.339,00 |
| 10.09.2025 | 54,57 | 56,42 | 53,74 | 55,57 | 1,46% | 8.179.474,00 |
| 09.09.2025 | 53,34 | 55,04 | 52,96 | 54,77 | 2,76% | 3.772.383,00 |
| 08.09.2025 | 54,45 | 55,15 | 53,00 | 53,30 | -2,11% | 3.615.138,00 |
| 05.09.2025 | 54,70 | 54,95 | 54,13 | 54,45 | -0,40% | 2.054.332,00 |
| 04.09.2025 | 55,60 | 55,93 | 53,42 | 54,67 | -1,23% | 3.601.976,00 |
| 03.09.2025 | 56,00 | 56,43 | 55,03 | 55,35 | -0,79% | 3.330.764,00 |
| 02.09.2025 | 55,51 | 56,50 | 54,90 | 55,79 | -0,61% | 2.946.957,00 |
| 29.08.2025 | 54,81 | 57,62 | 54,81 | 56,13 | 2,58% | 3.528.201,00 |
| 28.08.2025 | 55,50 | 55,51 | 54,56 | 54,72 | -1,19% | 1.829.944,00 |
| 27.08.2025 | 54,92 | 55,71 | 54,88 | 55,38 | 0,84% | 2.049.908,00 |
| 26.08.2025 | 54,58 | 55,09 | 54,38 | 54,92 | 0,77% | 3.216.495,00 |
| 25.08.2025 | 55,17 | 55,45 | 54,39 | 54,50 | -1,98% | 2.033.737,00 |
| 22.08.2025 | 54,34 | 55,73 | 54,20 | 55,60 | 3,33% | 2.686.057,00 |
| 21.08.2025 | 56,08 | 56,15 | 53,39 | 53,81 | -3,84% | 3.355.675,00 |
| 20.08.2025 | 56,48 | 57,26 | 55,85 | 55,96 | -0,69% | 2.086.801,00 |
| 19.08.2025 | 55,85 | 57,02 | 55,68 | 56,35 | 1,29% | 2.072.332,00 |
| 18.08.2025 | 55,88 | 56,15 | 55,36 | 55,63 | 0,23% | 1.856.770,00 |
| 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% | 1.879.081,00 |
| 13.08.2025 | 56,08 | 56,33 | 55,62 | 56,28 | 0,57% | 2.240.546,00 |
| 12.08.2025 | 55,63 | 56,09 | 55,32 | 55,96 | 1,29% | 3.446.889,00 |
| 11.08.2025 | 54,00 | 55,47 | 54,00 | 55,25 | 2,75% | 3.459.527,00 |
| 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% | 4.307.854,00 |
| 06.08.2025 | 55,51 | 55,83 | 54,81 | 54,91 | -0,67% | 4.276.195,00 |
| 05.08.2025 | 55,35 | 56,03 | 54,71 | 55,28 | 0,11% | 4.911.334,00 |
| 04.08.2025 | 52,79 | 55,31 | 52,66 | 55,22 | 3,93% | 5.111.342,00 |
| 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% | 7.348.904,00 |
| 30.07.2025 | 52,45 | 53,07 | 51,39 | 51,69 | -1,45% | 4.424.421,00 |
| 29.07.2025 | 52,47 | 52,62 | 51,96 | 52,45 | 0,34% | 2.838.352,00 |
| 28.07.2025 | 52,81 | 53,17 | 52,15 | 52,27 | -1,28% | 3.750.411,00 |
| 25.07.2025 | 51,39 | 53,08 | 51,22 | 52,95 | 2,98% | 4.216.070,00 |