70,920$
-0,95%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 71,17 | 71,36 | 69,92 | 70,92 | -0,95% | 187.024,00 |
| 16.04.2026 | 71,47 | 72,07 | 70,78 | 71,60 | 0,35% | 2.111.109,00 |
| 15.04.2026 | 72,41 | 72,41 | 70,88 | 71,35 | -1,41% | 2.429.447,00 |
| 14.04.2026 | 72,06 | 72,64 | 71,23 | 72,37 | -0,03% | 2.126.271,00 |
| 13.04.2026 | 75,45 | 75,52 | 71,55 | 72,39 | -4,40% | 3.699.819,00 |
| 10.04.2026 | 75,81 | 76,16 | 75,50 | 75,72 | -0,13% | 1.833.018,00 |
| 09.04.2026 | 74,19 | 76,22 | 73,86 | 75,82 | 1,98% | 2.639.264,00 |
| 08.04.2026 | 72,45 | 74,40 | 72,45 | 74,35 | 2,40% | 3.323.841,00 |
| 07.04.2026 | 72,20 | 72,80 | 71,70 | 72,61 | -1,33% | 2.405.891,00 |
| 06.04.2026 | 72,77 | 73,62 | 72,71 | 73,59 | 0,18% | 2.278.500,00 |
| 02.04.2026 | 73,50 | 74,20 | 73,00 | 73,46 | -0,16% | 2.532.798,00 |
| 01.04.2026 | 73,00 | 73,90 | 72,67 | 73,58 | 0,55% | 3.277.987,00 |
| 31.03.2026 | 72,64 | 73,29 | 71,63 | 73,18 | 1,87% | 4.543.203,00 |
| 30.03.2026 | 71,50 | 72,70 | 70,82 | 71,84 | 2,19% | 3.383.402,00 |
| 27.03.2026 | 70,83 | 71,45 | 69,95 | 70,30 | -0,66% | 3.166.464,00 |
| 26.03.2026 | 70,53 | 71,74 | 70,49 | 70,77 | -0,59% | 2.609.930,00 |
| 25.03.2026 | 71,99 | 72,12 | 71,16 | 71,19 | -0,13% | 1.666.204,00 |
| 24.03.2026 | 70,37 | 71,86 | 70,04 | 71,28 | 0,86% | 2.269.359,00 |
| 23.03.2026 | 71,63 | 71,63 | 69,97 | 70,67 | 1,32% | 2.525.865,00 |
| 20.03.2026 | 72,17 | 72,38 | 68,88 | 69,75 | -2,98% | 8.379.729,00 |
| 19.03.2026 | 72,43 | 72,78 | 71,30 | 71,89 | -1,06% | 3.697.482,00 |
| 18.03.2026 | 72,50 | 72,98 | 72,09 | 72,66 | -0,36% | 2.671.977,00 |
| 17.03.2026 | 73,35 | 73,91 | 72,53 | 72,92 | -0,07% | 3.310.210,00 |
| 16.03.2026 | 72,18 | 73,04 | 71,53 | 72,97 | 1,73% | 3.059.475,00 |
| 13.03.2026 | 72,07 | 72,43 | 71,38 | 71,73 | 1,09% | 2.687.649,00 |
| 12.03.2026 | 71,23 | 71,98 | 70,61 | 70,96 | -0,80% | 3.103.003,00 |
| 11.03.2026 | 70,97 | 72,21 | 70,97 | 71,53 | 0,63% | 4.776.181,00 |
| 10.03.2026 | 70,53 | 72,14 | 70,06 | 71,08 | 0,49% | 3.092.931,00 |
| 09.03.2026 | 71,38 | 71,49 | 68,77 | 70,73 | -1,44% | 5.680.054,00 |
| 06.03.2026 | 70,82 | 72,60 | 70,39 | 71,76 | 0,76% | 4.004.287,00 |
| 05.03.2026 | 72,63 | 72,65 | 70,36 | 71,22 | -3,61% | 4.846.251,00 |
| 04.03.2026 | 74,23 | 74,64 | 73,61 | 73,89 | 0,04% | 3.557.304,00 |
| 03.03.2026 | 73,03 | 74,32 | 71,90 | 73,86 | -0,75% | 3.384.753,00 |
| 02.03.2026 | 74,54 | 74,74 | 73,69 | 74,42 | -0,43% | 3.291.520,00 |
| 27.02.2026 | 74,61 | 75,33 | 74,21 | 74,74 | 0,50% | 4.910.646,00 |
| 26.02.2026 | 74,92 | 75,45 | 73,97 | 74,37 | -1,10% | 2.863.735,00 |
| 25.02.2026 | 75,07 | 75,49 | 73,55 | 75,20 | -0,05% | 2.711.230,00 |
| 24.02.2026 | 74,70 | 75,50 | 74,05 | 75,24 | 0,79% | 3.598.881,00 |
| 23.02.2026 | 73,69 | 74,81 | 73,21 | 74,65 | 1,23% | 2.502.648,00 |
| 20.02.2026 | 73,03 | 73,90 | 72,17 | 73,74 | 1,49% | 3.323.080,00 |
| 19.02.2026 | 71,00 | 73,21 | 70,21 | 72,66 | 4,25% | 5.178.997,00 |
| 18.02.2026 | 71,63 | 71,85 | 69,56 | 69,70 | -2,41% | 4.722.751,00 |
| 17.02.2026 | 72,33 | 72,68 | 71,26 | 71,42 | -0,06% | 4.140.247,00 |
| 13.02.2026 | 68,29 | 71,61 | 68,10 | 71,46 | 3,45% | 4.738.195,00 |
| 12.02.2026 | 67,26 | 69,63 | 67,26 | 69,08 | 3,01% | 6.170.971,00 |
| 11.02.2026 | 65,73 | 67,21 | 65,39 | 67,06 | 2,44% | 2.479.583,00 |
| 10.02.2026 | 64,00 | 65,82 | 63,90 | 65,46 | 2,62% | 2.450.014,00 |
| 09.02.2026 | 63,71 | 64,13 | 63,13 | 63,79 | -0,34% | 2.185.086,00 |
| 06.02.2026 | 64,22 | 64,68 | 63,18 | 64,01 | 0,47% | 2.367.743,00 |
| 05.02.2026 | 63,63 | 63,98 | 62,88 | 63,71 | 0,39% | 2.850.693,00 |
| 04.02.2026 | 62,01 | 64,00 | 61,81 | 63,46 | 3,22% | 3.228.719,00 |
| 03.02.2026 | 60,76 | 61,91 | 60,75 | 61,48 | 1,20% | 3.091.886,00 |
| 02.02.2026 | 62,13 | 62,26 | 60,52 | 60,75 | -2,46% | 4.680.983,00 |
| 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% | 2.426.030,00 |
| 28.01.2026 | 62,49 | 63,19 | 62,06 | 62,25 | -0,61% | 1.986.314,00 |
| 27.01.2026 | 61,65 | 62,69 | 61,64 | 62,63 | 1,61% | 2.010.662,00 |
| 26.01.2026 | 61,32 | 62,18 | 61,27 | 61,64 | 1,43% | 2.418.759,00 |
| 23.01.2026 | 61,00 | 61,25 | 60,16 | 60,77 | 0,05% | 2.869.213,00 |
| 22.01.2026 | 60,95 | 61,54 | 60,15 | 60,74 | 0,53% | 2.844.168,00 |
| 21.01.2026 | 60,74 | 60,90 | 59,55 | 60,42 | 0,85% | 3.446.097,00 |
| 20.01.2026 | 61,33 | 61,79 | 59,82 | 59,91 | -3,97% | 4.614.892,00 |
| 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% | 3.473.631,00 |
| 14.01.2026 | 60,71 | 62,16 | 60,71 | 61,62 | 1,55% | 2.970.729,00 |
| 13.01.2026 | 60,00 | 60,78 | 59,68 | 60,68 | 1,15% | 1.899.507,00 |
| 12.01.2026 | 60,73 | 61,27 | 59,80 | 59,99 | -1,64% | 2.547.938,00 |
| 09.01.2026 | 59,97 | 61,31 | 59,92 | 60,99 | 2,32% | 2.581.028,00 |
| 08.01.2026 | 58,22 | 59,74 | 58,21 | 59,61 | 1,97% | 3.305.148,00 |
| 07.01.2026 | 59,74 | 60,12 | 58,44 | 58,46 | -3,39% | 2.993.279,00 |
| 06.01.2026 | 60,42 | 60,72 | 59,66 | 60,51 | -0,18% | 4.495.539,00 |
| 05.01.2026 | 60,83 | 60,85 | 59,02 | 60,62 | -0,51% | 4.281.441,00 |
| 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% | 2.555.984,00 |
| 29.12.2025 | 59,60 | 60,47 | 59,53 | 60,10 | 0,99% | 3.454.031,00 |
| 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 | 60,32 | 60,70 | 59,97 | 60,06 | -0,94% | 2.305.245,00 |
| 22.12.2025 | 60,10 | 60,65 | 59,50 | 60,63 | 0,88% | 2.866.717,00 |
| 19.12.2025 | 60,04 | 60,51 | 59,91 | 60,10 | -0,12% | 8.651.069,00 |
| 18.12.2025 | 59,64 | 60,21 | 59,57 | 60,17 | 1,06% | 3.127.581,00 |
| 17.12.2025 | 58,40 | 59,99 | 58,38 | 59,54 | 2,09% | 3.618.368,00 |
| 16.12.2025 | 59,26 | 59,39 | 57,92 | 58,32 | -1,30% | 2.914.433,00 |
| 15.12.2025 | 58,86 | 59,41 | 58,39 | 59,09 | 1,34% | 2.965.250,00 |
| 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% | 3.375.348,00 |
| 10.12.2025 | 56,59 | 57,75 | 56,56 | 57,49 | 1,52% | 3.577.113,00 |
| 09.12.2025 | 56,25 | 56,93 | 56,25 | 56,63 | 1,07% | 2.216.592,00 |
| 08.12.2025 | 58,31 | 58,31 | 55,84 | 56,03 | -3,55% | 4.162.451,00 |
| 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% | 2.451.951,00 |
| 03.12.2025 | 57,35 | 57,96 | 56,73 | 57,30 | 0,28% | 2.661.395,00 |
| 02.12.2025 | 58,47 | 58,54 | 57,12 | 57,14 | -1,70% | 3.498.488,00 |
| 01.12.2025 | 58,85 | 59,14 | 57,95 | 58,13 | -1,29% | 2.805.458,00 |
| 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 | 59,00 | 59,36 | 57,99 | 59,18 | 1,02% | 6.443.380,00 |
| 21.11.2025 | 58,72 | 59,77 | 58,30 | 58,58 | 0,86% | 5.169.914,00 |