86,640$
-1,14%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 87,86 | 88,11 | 86,63 | 86,65 | -1,13% | 1.564.540,00 |
| 05.09.2024 | 88,39 | 88,68 | 87,30 | 87,64 | -0,09% | 1.547.453,00 |
| 04.09.2024 | 87,67 | 88,77 | 87,28 | 87,72 | 0,45% | 1.728.604,00 |
| 03.09.2024 | 86,99 | 87,89 | 86,43 | 87,33 | 0,34% | 1.503.546,00 |
| 30.08.2024 | 86,72 | 87,49 | 85,69 | 87,03 | 0,61% | 3.559.951,00 |
| 29.08.2024 | 86,05 | 87,14 | 85,50 | 86,50 | 1,76% | 2.010.575,00 |
| 28.08.2024 | 85,01 | 85,34 | 84,58 | 85,00 | 0,26% | 1.514.388,00 |
| 27.08.2024 | 85,19 | 85,46 | 84,65 | 84,78 | -0,74% | 881.454,00 |
| 26.08.2024 | 85,00 | 85,96 | 84,82 | 85,41 | 0,77% | 758.030,00 |
| 23.08.2024 | 84,74 | 85,00 | 84,38 | 84,76 | 0,46% | 785.248,00 |
| 22.08.2024 | 84,16 | 84,50 | 83,99 | 84,37 | 0,23% | 1.160.358,00 |
| 21.08.2024 | 83,74 | 84,42 | 83,70 | 84,18 | 0,56% | 1.085.870,00 |
| 20.08.2024 | 84,00 | 84,13 | 83,37 | 83,71 | -0,21% | 1.603.303,00 |
| 19.08.2024 | 83,54 | 83,98 | 83,21 | 83,89 | 0,58% | 1.134.101,00 |
| 16.08.2024 | 83,56 | 83,65 | 82,95 | 83,41 | 0,30% | 1.325.900,00 |
| 15.08.2024 | 82,75 | 83,59 | 82,10 | 83,16 | 0,02% | 1.848.388,00 |
| 14.08.2024 | 82,99 | 83,80 | 82,35 | 83,14 | 0,28% | 2.118.393,00 |
| 13.08.2024 | 82,50 | 82,98 | 82,25 | 82,91 | 0,61% | 2.363.659,00 |
| 12.08.2024 | 82,01 | 82,44 | 81,48 | 82,41 | 0,52% | 1.494.593,00 |
| 09.08.2024 | 81,95 | 82,08 | 80,46 | 81,98 | 0,31% | 2.467.900,00 |
| 08.08.2024 | 81,30 | 82,41 | 80,78 | 81,73 | 0,11% | 2.258.100,00 |
| 07.08.2024 | 82,12 | 82,61 | 81,21 | 81,64 | 0,13% | 1.445.968,00 |
| 06.08.2024 | 80,67 | 82,59 | 80,31 | 81,53 | 1,22% | 2.127.391,00 |
| 05.08.2024 | 82,34 | 82,63 | 79,67 | 80,55 | -2,09% | 2.374.067,00 |
| 02.08.2024 | 82,58 | 83,05 | 80,74 | 82,27 | 0,81% | 2.263.934,00 |
| 01.08.2024 | 80,50 | 81,88 | 80,18 | 81,61 | 2,00% | 1.727.013,00 |
| 31.07.2024 | 79,75 | 80,52 | 79,06 | 80,01 | 0,79% | 4.287.167,00 |
| 30.07.2024 | 78,10 | 79,50 | 78,05 | 79,38 | 1,51% | 1.917.786,00 |
| 29.07.2024 | 78,63 | 79,01 | 77,62 | 78,20 | -0,39% | 1.990.867,00 |
| 26.07.2024 | 76,95 | 79,51 | 76,30 | 78,51 | 2,72% | 2.775.708,00 |
| 25.07.2024 | 76,48 | 77,59 | 76,21 | 76,43 | 0,51% | 1.930.332,00 |
| 24.07.2024 | 75,89 | 76,50 | 75,31 | 76,04 | 1,24% | 1.305.865,00 |
| 23.07.2024 | 75,12 | 75,44 | 74,93 | 75,11 | -0,12% | 1.131.406,00 |
| 22.07.2024 | 74,82 | 75,37 | 74,55 | 75,20 | 0,35% | 1.149.045,00 |
| 19.07.2024 | 75,35 | 75,42 | 74,56 | 74,94 | -0,20% | 1.325.241,00 |
| 18.07.2024 | 75,03 | 76,42 | 74,96 | 75,09 | -0,35% | 2.085.997,00 |
| 17.07.2024 | 74,22 | 76,06 | 74,22 | 75,35 | 1,93% | 2.696.254,00 |
| 16.07.2024 | 73,72 | 74,22 | 73,21 | 73,92 | 1,19% | 1.857.399,00 |
| 15.07.2024 | 74,18 | 74,18 | 72,92 | 73,05 | -2,39% | 1.488.334,00 |
| 12.07.2024 | 74,56 | 75,45 | 74,50 | 74,84 | 0,75% | 1.478.314,00 |
| 11.07.2024 | 72,84 | 74,35 | 72,73 | 74,28 | 2,61% | 1.180.763,00 |
| 10.07.2024 | 71,91 | 72,47 | 71,54 | 72,39 | 1,20% | 1.038.421,00 |
| 09.07.2024 | 71,55 | 72,00 | 71,31 | 71,53 | -0,06% | 1.369.038,00 |
| 08.07.2024 | 71,59 | 72,06 | 71,34 | 71,57 | -1,15% | 2.271.492,00 |
| 05.07.2024 | 71,97 | 72,74 | 71,73 | 72,40 | 0,81% | 2.022.324,00 |
| 03.07.2024 | 71,75 | 72,66 | 71,64 | 71,82 | 0,27% | 875.262,00 |
| 02.07.2024 | 71,34 | 72,34 | 71,17 | 71,63 | 0,62% | 2.030.854,00 |
| 01.07.2024 | 72,40 | 72,40 | 70,91 | 71,19 | -0,86% | 1.360.324,00 |
| 28.06.2024 | 72,28 | 72,45 | 71,24 | 71,81 | -0,32% | 2.647.118,00 |
| 27.06.2024 | 71,87 | 72,07 | 71,53 | 72,04 | 0,26% | 932.685,00 |
| 26.06.2024 | 71,45 | 71,97 | 70,98 | 71,85 | -0,01% | 1.172.634,00 |
| 25.06.2024 | 72,70 | 72,70 | 71,60 | 71,86 | -1,24% | 1.171.367,00 |
| 24.06.2024 | 71,67 | 72,95 | 71,43 | 72,76 | 1,56% | 1.480.154,00 |
| 21.06.2024 | 72,01 | 72,80 | 71,50 | 71,64 | -0,33% | 3.311.123,00 |
| 20.06.2024 | 71,39 | 72,19 | 71,27 | 71,88 | 0,56% | 1.740.985,00 |
| 18.06.2024 | 71,29 | 71,79 | 71,17 | 71,48 | -0,07% | 1.365.730,00 |
| 17.06.2024 | 72,62 | 72,62 | 71,49 | 71,53 | -2,29% | 1.818.274,00 |
| 14.06.2024 | 73,03 | 73,33 | 72,48 | 73,21 | -0,33% | 1.336.071,00 |
| 13.06.2024 | 73,62 | 74,55 | 72,72 | 73,45 | -0,14% | 1.150.136,00 |
| 12.06.2024 | 74,51 | 74,70 | 73,32 | 73,55 | -0,08% | 1.861.213,00 |
| 11.06.2024 | 73,24 | 73,96 | 72,85 | 73,61 | -0,32% | 2.291.754,00 |
| 10.06.2024 | 74,05 | 74,70 | 73,72 | 73,85 | -0,18% | 1.649.442,00 |
| 07.06.2024 | 73,97 | 74,61 | 73,55 | 73,98 | -0,70% | 1.386.903,00 |
| 06.06.2024 | 75,13 | 75,97 | 74,33 | 74,50 | -1,23% | 1.277.663,00 |
| 05.06.2024 | 76,41 | 76,48 | 75,16 | 75,43 | -1,42% | 1.293.807,00 |
| 04.06.2024 | 75,98 | 76,81 | 75,60 | 76,52 | 0,31% | 1.568.539,00 |
| 03.06.2024 | 76,58 | 77,04 | 75,96 | 76,28 | -0,74% | 2.228.850,00 |
| 31.05.2024 | 74,97 | 77,02 | 74,74 | 76,85 | 2,92% | 5.116.585,00 |
| 30.05.2024 | 73,61 | 74,70 | 73,58 | 74,67 | 1,80% | 1.598.271,00 |
| 29.05.2024 | 73,52 | 73,88 | 73,14 | 73,35 | -1,07% | 1.668.616,00 |
| 28.05.2024 | 74,50 | 75,14 | 74,08 | 74,14 | -0,58% | 1.658.662,00 |
| 24.05.2024 | 74,49 | 74,90 | 74,28 | 74,57 | 0,43% | 1.496.297,00 |
| 23.05.2024 | 75,20 | 75,20 | 74,17 | 74,25 | -1,72% | 1.840.563,00 |
| 22.05.2024 | 76,44 | 76,59 | 75,38 | 75,55 | -1,59% | 1.202.054,00 |
| 21.05.2024 | 76,13 | 76,83 | 75,88 | 76,77 | 0,88% | 1.319.011,00 |
| 20.05.2024 | 76,40 | 76,48 | 75,83 | 76,10 | -0,26% | 1.128.254,00 |
| 17.05.2024 | 76,16 | 76,39 | 75,70 | 76,30 | 0,58% | 1.294.343,00 |
| 16.05.2024 | 75,81 | 76,35 | 75,76 | 75,86 | 0,18% | 1.314.793,00 |
| 15.05.2024 | 75,88 | 75,99 | 75,15 | 75,72 | 1,07% | 1.896.693,00 |
| 14.05.2024 | 75,50 | 75,66 | 74,60 | 74,92 | 0,64% | 1.339.761,00 |
| 13.05.2024 | 74,95 | 75,34 | 74,32 | 74,44 | -0,60% | 1.260.327,00 |
| 10.05.2024 | 75,00 | 75,09 | 74,08 | 74,89 | 0,17% | 2.189.216,00 |
| 09.05.2024 | 73,81 | 74,88 | 73,62 | 74,76 | 1,23% | 2.149.434,00 |
| 08.05.2024 | 73,73 | 73,97 | 73,35 | 73,85 | -0,05% | 1.576.454,00 |
| 07.05.2024 | 73,50 | 73,99 | 73,00 | 73,89 | 1,19% | 1.606.749,00 |
| 06.05.2024 | 72,60 | 73,04 | 72,14 | 73,02 | 0,94% | 1.251.771,00 |
| 03.05.2024 | 72,50 | 72,68 | 71,77 | 72,34 | 0,51% | 1.476.177,00 |
| 02.05.2024 | 71,37 | 72,08 | 71,13 | 71,97 | 0,97% | 2.003.187,00 |
| 01.05.2024 | 70,56 | 71,90 | 69,31 | 71,28 | 0,31% | 2.631.504,00 |
| 30.04.2024 | 71,00 | 71,83 | 70,13 | 71,06 | -0,38% | 3.070.814,00 |
| 29.04.2024 | 70,48 | 71,34 | 70,44 | 71,33 | 1,70% | 2.448.487,00 |
| 26.04.2024 | 71,16 | 71,53 | 70,00 | 70,14 | -1,39% | 2.624.971,00 |
| 25.04.2024 | 70,70 | 71,27 | 69,76 | 71,13 | 0,44% | 2.164.360,00 |
| 24.04.2024 | 70,19 | 71,15 | 69,83 | 70,82 | -0,04% | 3.688.025,00 |
| 23.04.2024 | 70,70 | 71,49 | 70,48 | 70,85 | 0,27% | 1.713.096,00 |
| 22.04.2024 | 69,95 | 71,20 | 69,62 | 70,66 | 1,04% | 1.436.406,00 |
| 19.04.2024 | 68,28 | 70,10 | 68,28 | 69,93 | 2,64% | 1.342.609,00 |
| 18.04.2024 | 68,37 | 68,52 | 67,73 | 68,13 | 0,13% | 1.359.813,00 |
| 17.04.2024 | 67,37 | 68,12 | 67,00 | 68,04 | 1,84% | 1.715.988,00 |
| 16.04.2024 | 67,76 | 67,80 | 66,56 | 66,81 | -1,58% | 1.425.814,00 |