58,790$
-0,99%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 59,36 | 60,46 | 58,68 | 58,79 | -0,99% | 4.435.024,00 |
| 29.10.2026 | 59,55 | 59,77 | 58,92 | 59,38 | 0,93% | 2.257.916,00 |
| 28.10.2026 | 58,20 | 59,19 | 57,91 | 58,83 | 1,10% | 3.080.501,00 |
| 27.10.2026 | 57,85 | 58,33 | 57,65 | 58,19 | 0,71% | 2.201.020,00 |
| 26.10.2026 | 57,10 | 58,00 | 57,06 | 57,78 | 0,75% | 2.496.965,00 |
| 23.10.2026 | 57,80 | 57,80 | 56,81 | 57,35 | -0,95% | 3.459.517,00 |
| 22.10.2026 | 57,00 | 58,05 | 56,55 | 57,90 | 1,24% | 4.129.566,00 |
| 21.10.2026 | 56,83 | 57,51 | 56,52 | 57,19 | 1,17% | 2.822.673,00 |
| 20.10.2026 | 56,11 | 57,12 | 55,85 | 56,53 | 1,53% | 2.715.585,00 |
| 19.10.2026 | 55,38 | 56,45 | 55,25 | 55,68 | -0,45% | 3.455.694,00 |
| 16.10.2026 | 55,95 | 56,70 | 55,18 | 55,93 | 0,47% | 4.935.606,00 |
| 15.10.2026 | 55,64 | 55,67 | 55,63 | 55,67 | 0,41% | 1.078,00 |
| 14.10.2026 | 54,86 | 55,47 | 53,50 | 55,44 | -0,07% | 4.483.053,00 |
| 13.10.2026 | 56,04 | 56,16 | 51,53 | 55,48 | -0,29% | 15.404.787,00 |
| 12.10.2026 | 55,56 | 55,93 | 55,02 | 55,64 | 0,61% | 3.640.455,00 |
| 09.10.2026 | 54,44 | 55,54 | 54,24 | 55,30 | 1,84% | 4.837.938,00 |
| 08.10.2026 | 54,36 | 54,59 | 53,66 | 54,30 | -0,20% | 7.552.028,00 |
| 07.10.2026 | 53,24 | 54,63 | 53,24 | 54,41 | 0,29% | 4.417.540,00 |
| 06.10.2026 | 54,48 | 54,71 | 53,60 | 54,25 | 0,02% | 5.132.886,00 |
| 05.10.2026 | 54,00 | 54,33 | 53,02 | 54,24 | 0,65% | 4.787.284,00 |
| 02.10.2026 | 52,92 | 54,61 | 52,92 | 53,89 | 0,17% | 5.853.490,00 |
| 01.10.2026 | 53,31 | 54,13 | 52,72 | 53,80 | 0,13% | 4.379.655,00 |
| 30.09.2026 | 54,09 | 54,45 | 53,36 | 53,73 | 0,32% | 6.351.409,00 |
| 29.09.2026 | 51,50 | 53,70 | 51,10 | 53,56 | 4,06% | 7.901.734,00 |
| 28.09.2026 | 52,87 | 52,96 | 51,33 | 51,47 | -2,24% | 5.478.110,00 |
| 25.09.2026 | 52,84 | 52,92 | 52,30 | 52,65 | 0,21% | 3.727.524,00 |
| 24.09.2026 | 54,00 | 54,01 | 52,41 | 52,54 | -1,81% | 4.059.205,00 |
| 23.09.2026 | 54,78 | 55,01 | 53,47 | 53,51 | -2,80% | 3.511.953,00 |
| 22.09.2026 | 55,00 | 55,82 | 54,80 | 55,05 | 0,18% | 2.951.480,00 |
| 21.09.2026 | 55,05 | 55,74 | 54,67 | 54,95 | -0,65% | 3.675.570,00 |
| 18.09.2026 | 55,03 | 55,55 | 54,83 | 55,31 | -0,34% | 9.138.323,00 |
| 17.09.2026 | 55,18 | 56,36 | 54,72 | 55,50 | 1,26% | 5.868.113,00 |
| 16.09.2026 | 55,25 | 55,57 | 54,56 | 54,81 | 0,46% | 4.324.557,00 |
| 15.09.2026 | 56,85 | 56,95 | 54,48 | 54,56 | -2,80% | 4.855.430,00 |
| 14.09.2026 | 56,49 | 57,57 | 55,95 | 56,13 | 0,23% | 3.913.738,00 |
| 11.09.2026 | 57,30 | 57,67 | 55,72 | 56,00 | -1,32% | 4.127.880,00 |
| 10.09.2026 | 57,73 | 58,74 | 56,35 | 56,75 | -1,20% | 5.173.640,00 |
| 09.09.2026 | 59,49 | 59,96 | 57,39 | 57,44 | -3,19% | 4.511.870,00 |
| 08.09.2026 | 56,62 | 59,76 | 56,53 | 59,33 | 4,51% | 6.394.985,00 |
| 04.09.2026 | 55,79 | 56,77 | 55,54 | 56,77 | 0,83% | 4.694.105,00 |
| 03.09.2026 | 55,56 | 56,83 | 55,00 | 56,30 | 2,01% | 8.147.795,00 |
| 02.09.2026 | 56,78 | 57,17 | 53,79 | 55,19 | -6,14% | 12.352.207,00 |
| 01.09.2026 | 54,01 | 59,81 | 52,50 | 58,80 | 8,93% | 24.466.331,00 |
| 31.08.2026 | 55,71 | 57,23 | 53,11 | 53,98 | -23,07% | 24.646.162,00 |
| 28.08.2026 | 74,64 | 75,30 | 68,94 | 70,17 | -4,76% | 7.395.377,00 |
| 27.08.2026 | 73,56 | 74,14 | 72,66 | 73,68 | -1,11% | 3.371.070,00 |
| 26.08.2026 | 73,50 | 75,04 | 72,65 | 74,51 | -0,36% | 3.430.955,00 |
| 25.08.2026 | 73,90 | 75,02 | 73,65 | 74,78 | 1,10% | 1.808.624,00 |
| 24.08.2026 | 71,74 | 74,07 | 71,61 | 73,97 | 3,32% | 1.767.816,00 |
| 21.08.2026 | 74,62 | 75,19 | 71,12 | 71,59 | -4,11% | 3.946.408,00 |
| 20.08.2026 | 73,10 | 75,90 | 72,50 | 74,66 | 1,66% | 3.660.953,00 |
| 19.08.2026 | 74,31 | 75,07 | 72,91 | 73,44 | -0,34% | 2.134.003,00 |
| 18.08.2026 | 72,50 | 74,23 | 72,38 | 73,69 | 3,35% | 3.226.287,00 |
| 17.08.2026 | 71,09 | 72,29 | 70,37 | 71,30 | -0,15% | 6.650.928,00 |
| 14.08.2026 | 70,52 | 71,56 | 70,50 | 71,41 | 1,03% | 1.479.995,00 |
| 13.08.2026 | 69,78 | 71,40 | 69,10 | 70,68 | 1,84% | 2.671.935,00 |
| 12.08.2026 | 69,62 | 70,35 | 68,60 | 69,40 | -0,70% | 2.438.244,00 |
| 11.08.2026 | 67,83 | 70,29 | 67,81 | 69,89 | 3,04% | 3.901.127,00 |
| 10.08.2026 | 68,08 | 68,37 | 67,50 | 67,83 | -1,15% | 2.838.253,00 |
| 07.08.2026 | 67,29 | 68,92 | 67,05 | 68,62 | 2,07% | 3.440.978,00 |
| 06.08.2026 | 69,10 | 69,37 | 66,84 | 67,23 | -1,60% | 4.319.599,00 |
| 05.08.2026 | 69,26 | 69,38 | 66,58 | 68,32 | -3,35% | 4.878.091,00 |
| 04.08.2026 | 71,08 | 72,50 | 70,59 | 70,69 | -1,08% | 5.813.707,00 |
| 03.08.2026 | 73,78 | 73,98 | 71,13 | 71,46 | -2,60% | 3.761.259,00 |
| 31.07.2026 | 75,94 | 76,83 | 73,15 | 73,37 | -6,81% | 6.187.587,00 |
| 30.07.2026 | 78,50 | 80,13 | 77,10 | 78,73 | 0,13% | 2.834.493,00 |
| 29.07.2026 | 80,28 | 80,29 | 78,35 | 78,63 | -1,45% | 1.979.754,00 |
| 28.07.2026 | 79,06 | 81,62 | 78,77 | 79,79 | 1,46% | 2.402.072,00 |
| 27.07.2026 | 79,31 | 79,78 | 78,24 | 78,64 | -1,39% | 2.053.224,00 |
| 24.07.2026 | 79,96 | 80,76 | 79,36 | 79,75 | 0,14% | 1.801.301,00 |
| 23.07.2026 | 79,60 | 80,73 | 78,84 | 79,64 | -0,92% | 3.169.802,00 |
| 22.07.2026 | 79,01 | 80,90 | 78,60 | 80,38 | 2,83% | 2.638.093,00 |
| 21.07.2026 | 77,27 | 78,25 | 76,36 | 78,17 | 1,19% | 2.426.163,00 |
| 20.07.2026 | 77,84 | 78,52 | 77,20 | 77,25 | -0,49% | 1.842.613,00 |
| 17.07.2026 | 79,07 | 79,88 | 77,19 | 77,63 | -0,54% | 2.483.774,00 |
| 16.07.2026 | 76,46 | 78,28 | 76,46 | 78,05 | 1,79% | 2.536.515,00 |
| 15.07.2026 | 76,28 | 77,21 | 75,89 | 76,68 | 0,13% | 1.881.166,00 |
| 14.07.2026 | 77,07 | 77,95 | 76,04 | 76,58 | 0,80% | 1.941.996,00 |
| 13.07.2026 | 75,40 | 77,02 | 75,04 | 75,97 | 1,02% | 2.371.314,00 |
| 10.07.2026 | 75,11 | 75,43 | 74,51 | 75,20 | 0,75% | 1.277.467,00 |
| 09.07.2026 | 75,09 | 75,50 | 74,30 | 74,64 | -0,19% | 1.597.031,00 |
| 08.07.2026 | 75,98 | 76,08 | 74,64 | 74,78 | -1,27% | 1.888.984,00 |
| 07.07.2026 | 73,96 | 76,39 | 73,96 | 75,74 | 1,20% | 2.408.476,00 |
| 06.07.2026 | 75,70 | 76,19 | 74,14 | 74,84 | -1,08% | 2.571.856,00 |
| 02.07.2026 | 74,40 | 75,79 | 74,00 | 75,66 | 2,94% | 2.571.561,00 |
| 01.07.2026 | 74,10 | 74,40 | 73,19 | 73,50 | -1,28% | 1.834.323,00 |
| 30.06.2026 | 75,16 | 75,70 | 74,11 | 74,45 | -1,34% | 2.085.574,00 |
| 29.06.2026 | 75,63 | 75,90 | 75,17 | 75,46 | -0,28% | 1.272.276,00 |
| 26.06.2026 | 75,13 | 75,74 | 74,68 | 75,67 | 1,23% | 3.584.864,00 |
| 25.06.2026 | 74,62 | 75,33 | 74,11 | 74,75 | 0,71% | 2.173.116,00 |
| 24.06.2026 | 73,09 | 74,26 | 73,09 | 74,22 | 1,75% | 2.159.128,00 |
| 23.06.2026 | 71,88 | 73,18 | 71,62 | 72,94 | 1,02% | 2.429.011,00 |
| 22.06.2026 | 71,82 | 72,54 | 71,64 | 72,20 | 0,43% | 2.493.874,00 |
| 18.06.2026 | 70,87 | 72,54 | 70,87 | 71,89 | 1,40% | 5.227.825,00 |
| 17.06.2026 | 71,80 | 72,25 | 70,54 | 70,90 | -1,61% | 2.488.651,00 |
| 16.06.2026 | 72,17 | 73,27 | 72,00 | 72,06 | -0,11% | 1.909.623,00 |
| 15.06.2026 | 72,02 | 72,73 | 71,75 | 72,14 | -1,11% | 1.883.189,00 |
| 12.06.2026 | 72,25 | 73,31 | 72,18 | 72,95 | 0,84% | 1.618.413,00 |
| 11.06.2026 | 72,00 | 72,96 | 71,51 | 72,34 | 1,17% | 1.906.995,00 |
| 10.06.2026 | 71,89 | 72,02 | 71,11 | 71,50 | 0,34% | 1.886.361,00 |