71,880$
4,05%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 68,29 | 71,61 | 68,10 | 71,46 | 3,45% | 4.738.195,00 |
| 12.02.2026 | 67,30 | 69,63 | 67,26 | 69,08 | 3,01% | 6.080.599,00 |
| 11.02.2026 | 65,73 | 67,21 | 65,39 | 67,06 | 2,44% | 2.421.945,00 |
| 10.02.2026 | 64,00 | 65,82 | 63,90 | 65,46 | 2,62% | 2.447.023,00 |
| 09.02.2026 | 63,81 | 64,13 | 63,13 | 63,79 | -0,34% | 2.180.025,00 |
| 06.02.2026 | 64,22 | 64,68 | 63,18 | 64,01 | 0,47% | 2.367.743,00 |
| 05.02.2026 | 63,60 | 63,98 | 62,88 | 63,71 | 0,39% | 2.592.549,00 |
| 04.02.2026 | 62,24 | 64,00 | 61,81 | 63,46 | 3,22% | 3.216.182,00 |
| 03.02.2026 | 60,88 | 61,91 | 60,75 | 61,48 | 1,20% | 3.083.608,00 |
| 02.02.2026 | 62,14 | 62,26 | 60,52 | 60,75 | -2,46% | 4.676.056,00 |
| 30.01.2026 | 62,16 | 62,42 | 61,09 | 62,28 | 0,18% | 4.506.950,00 |
| 29.01.2026 | 62,82 | 63,00 | 61,65 | 62,17 | -0,13% | 2.411.977,00 |
| 28.01.2026 | 62,49 | 63,19 | 62,06 | 62,25 | -0,61% | 1.986.314,00 |
| 27.01.2026 | 61,64 | 62,69 | 61,64 | 62,63 | 1,61% | 2.003.763,00 |
| 26.01.2026 | 61,34 | 62,18 | 61,27 | 61,64 | 1,43% | 2.411.781,00 |
| 23.01.2026 | 61,00 | 61,25 | 60,16 | 60,77 | 0,05% | 2.869.213,00 |
| 22.01.2026 | 60,89 | 61,54 | 60,15 | 60,74 | 0,53% | 2.593.313,00 |
| 21.01.2026 | 60,83 | 60,90 | 59,55 | 60,42 | 0,85% | 3.409.260,00 |
| 20.01.2026 | 61,41 | 61,79 | 59,82 | 59,91 | -3,97% | 4.462.524,00 |
| 16.01.2026 | 61,25 | 62,62 | 61,09 | 62,39 | 1,41% | 2.833.276,00 |
| 15.01.2026 | 61,60 | 62,06 | 61,34 | 61,52 | -0,16% | 3.112.588,00 |
| 14.01.2026 | 60,71 | 62,16 | 60,71 | 61,62 | 1,55% | 2.967.311,00 |
| 13.01.2026 | 60,10 | 60,78 | 59,68 | 60,68 | 1,15% | 1.879.131,00 |
| 12.01.2026 | 60,84 | 61,27 | 59,80 | 59,99 | -1,64% | 2.534.287,00 |
| 09.01.2026 | 59,97 | 61,31 | 59,92 | 60,99 | 2,32% | 2.581.028,00 |
| 08.01.2026 | 58,35 | 59,74 | 58,21 | 59,61 | 1,97% | 3.254.937,00 |
| 07.01.2026 | 59,71 | 60,12 | 58,44 | 58,46 | -3,39% | 2.991.569,00 |
| 06.01.2026 | 60,52 | 60,72 | 59,66 | 60,51 | -0,18% | 4.488.375,00 |
| 05.01.2026 | 60,81 | 60,85 | 59,02 | 60,62 | -0,51% | 4.279.257,00 |
| 02.01.2026 | 60,37 | 61,39 | 59,56 | 60,93 | 1,52% | 2.681.078,00 |
| 31.12.2025 | 60,36 | 60,66 | 60,00 | 60,02 | -0,55% | 3.306.487,00 |
| 30.12.2025 | 60,26 | 60,52 | 60,13 | 60,35 | 0,42% | 1.958.850,00 |
| 29.12.2025 | 59,61 | 60,47 | 59,53 | 60,10 | 0,99% | 2.717.642,00 |
| 26.12.2025 | 60,20 | 60,20 | 59,19 | 59,51 | -0,98% | 1.136.137,00 |
| 24.12.2025 | 60,32 | 60,40 | 59,88 | 60,10 | 0,07% | 1.380.432,00 |
| 23.12.2025 | 60,48 | 60,70 | 59,97 | 60,06 | -0,94% | 2.303.656,00 |
| 22.12.2025 | 60,11 | 60,65 | 59,50 | 60,63 | 0,88% | 2.862.660,00 |
| 19.12.2025 | 60,04 | 60,51 | 59,91 | 60,10 | -0,12% | 8.651.069,00 |
| 18.12.2025 | 59,66 | 60,21 | 59,57 | 60,17 | 1,06% | 3.051.963,00 |
| 17.12.2025 | 58,40 | 59,99 | 58,38 | 59,54 | 2,09% | 3.384.486,00 |
| 16.12.2025 | 59,26 | 59,39 | 57,92 | 58,32 | -1,30% | 2.788.930,00 |
| 15.12.2025 | 58,92 | 59,41 | 58,39 | 59,09 | 1,34% | 2.893.519,00 |
| 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 |