47,440€
-1,60%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 48,72 | 48,89 | 47,62 | 47,65 | -1,16% | 1.861,00 |
| 14.08.2025 | 48,26 | 48,26 | 47,64 | 48,21 | 1,07% | 167,00 |
| 13.08.2025 | 48,22 | 48,22 | 47,67 | 47,70 | -0,50% | 260,00 |
| 12.08.2025 | 47,20 | 47,97 | 47,20 | 47,94 | 0,38% | 180,00 |
| 11.08.2025 | 46,45 | 47,76 | 46,40 | 47,76 | 3,85% | 700,00 |
| 08.08.2025 | 46,86 | 47,60 | 45,29 | 45,99 | -2,58% | 1.797,00 |
| 07.08.2025 | 47,41 | 47,86 | 46,10 | 47,21 | -0,32% | 684,00 |
| 06.08.2025 | 48,31 | 48,31 | 47,36 | 47,36 | -1,07% | 490,00 |
| 05.08.2025 | 47,34 | 48,06 | 47,24 | 47,87 | 2,48% | 427,00 |
| 04.08.2025 | 45,82 | 46,85 | 45,82 | 46,71 | 1,79% | 476,00 |
| 01.08.2025 | 45,76 | 46,50 | 44,78 | 45,89 | 1,46% | 1.591,00 |
| 31.07.2025 | 46,25 | 46,75 | 44,80 | 45,23 | -0,62% | 985,00 |
| 30.07.2025 | 45,11 | 45,81 | 44,94 | 45,51 | 0,89% | 1.297,00 |
| 29.07.2025 | 45,56 | 45,85 | 45,11 | 45,11 | -0,64% | 930,00 |
| 28.07.2025 | 45,65 | 45,68 | 45,10 | 45,40 | 0,98% | 612,00 |
| 25.07.2025 | 44,19 | 44,96 | 43,71 | 44,96 | 2,93% | 339,00 |
| 24.07.2025 | 44,61 | 45,15 | 43,68 | 43,68 | -2,26% | 406,00 |
| 23.07.2025 | 44,76 | 44,92 | 44,48 | 44,69 | 1,48% | 188,00 |
| 22.07.2025 | 43,90 | 44,27 | 43,26 | 44,04 | 0,96% | 355,00 |
| 21.07.2025 | 44,38 | 44,38 | 43,62 | 43,62 | -0,64% | 521,00 |
| 18.07.2025 | 44,72 | 44,72 | 43,90 | 43,90 | -0,70% | 1.482,00 |
| 17.07.2025 | 43,99 | 44,43 | 43,99 | 44,21 | 1,31% | 5.005,00 |
| 16.07.2025 | 43,61 | 44,05 | 43,50 | 43,64 | 0,67% | 653,00 |
| 15.07.2025 | 43,96 | 44,16 | 43,35 | 43,35 | -0,66% | 92,00 |
| 14.07.2025 | 43,96 | 43,96 | 43,35 | 43,64 | -0,80% | 643,00 |
| 11.07.2025 | 44,16 | 44,16 | 43,27 | 43,99 | 0,07% | 458,00 |
| 10.07.2025 | 43,40 | 43,96 | 43,29 | 43,96 | 1,85% | 1.312,00 |
| 09.07.2025 | 43,01 | 43,91 | 42,83 | 43,16 | 0,05% | 1.550,00 |
| 08.07.2025 | 43,35 | 43,35 | 42,15 | 43,14 | 0,77% | 1.448,00 |
| 07.07.2025 | 45,03 | 45,20 | 42,81 | 42,81 | -5,35% | 3.681,00 |
| 04.07.2025 | 44,63 | 45,23 | 44,55 | 45,23 | 0,73% | 457,00 |
| 03.07.2025 | 44,30 | 44,90 | 44,00 | 44,90 | 0,67% | 430,00 |
| 02.07.2025 | 45,01 | 45,08 | 44,60 | 44,60 | -0,40% | 3.128,00 |
| 01.07.2025 | 44,07 | 45,24 | 44,01 | 44,78 | 2,40% | 3.152,00 |
| 30.06.2025 | 43,99 | 44,06 | 43,71 | 43,73 | 0,60% | 1.009,00 |
| 27.06.2025 | 43,19 | 43,88 | 43,19 | 43,47 | 0,46% | 400,00 |
| 26.06.2025 | 43,49 | 43,60 | 43,20 | 43,27 | -0,73% | 368,00 |
| 25.06.2025 | 43,96 | 44,43 | 43,59 | 43,59 | -1,04% | 668,00 |
| 24.06.2025 | 43,23 | 44,05 | 43,23 | 44,05 | 2,13% | 202,00 |
| 23.06.2025 | 43,37 | 43,94 | 42,72 | 43,13 | -0,05% | 811,00 |
| 20.06.2025 | 44,32 | 44,32 | 43,15 | 43,15 | -0,39% | 735,00 |
| 19.06.2025 | 43,21 | 43,86 | 43,21 | 43,32 | -1,81% | 35,00 |
| 18.06.2025 | 43,10 | 44,12 | 42,67 | 44,12 | 3,81% | 337,00 |
| 17.06.2025 | 41,08 | 42,70 | 41,08 | 42,50 | 2,16% | 509,00 |
| 16.06.2025 | 42,36 | 42,50 | 41,60 | 41,60 | -0,95% | 3.618,00 |
| 13.06.2025 | 42,71 | 43,60 | 42,00 | 42,00 | -3,29% | 1.139,00 |
| 12.06.2025 | 43,08 | 43,43 | 42,62 | 43,43 | 0,42% | 1.932,00 |
| 11.06.2025 | 43,72 | 44,35 | 43,06 | 43,25 | -2,08% | 801,00 |
| 10.06.2025 | 43,68 | 44,29 | 42,89 | 44,17 | 1,61% | 1.808,00 |
| 09.06.2025 | 47,32 | 47,82 | 42,57 | 43,47 | -7,98% | 4.774,00 |
| 06.06.2025 | 47,42 | 48,16 | 46,97 | 47,24 | 0,77% | 637,00 |
| 05.06.2025 | 48,47 | 48,47 | 46,88 | 46,88 | -1,24% | 987,00 |
| 04.06.2025 | 49,61 | 49,61 | 47,47 | 47,47 | -3,34% | 221,00 |
| 03.06.2025 | 48,02 | 49,11 | 48,01 | 49,11 | 1,36% | 135,00 |
| 02.06.2025 | 48,50 | 49,28 | 48,00 | 48,45 | -0,92% | 298,00 |
| 29.05.2025 | 50,02 | 50,02 | 48,21 | 48,90 | -0,41% | 681,00 |
| 28.05.2025 | 50,10 | 50,34 | 49,10 | 49,10 | -2,39% | 295,00 |
| 27.05.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -0,67% | 153,00 |
| 26.05.2025 | 50,44 | 50,64 | 49,85 | 50,64 | 1,44% | 22,00 |
| 23.05.2025 | 50,06 | 50,06 | 49,52 | 49,92 | -0,16% | 24,00 |
| 22.05.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,34% | 200,00 |
| 21.05.2025 | 51,66 | 51,66 | 50,68 | 50,68 | -2,20% | 132,00 |
| 20.05.2025 | 51,74 | 51,90 | 51,66 | 51,82 | -0,04% | 908,00 |
| 19.05.2025 | 52,38 | 52,38 | 51,56 | 51,84 | -1,37% | 282,00 |
| 16.05.2025 | 51,88 | 52,56 | 51,88 | 52,56 | 1,58% | 174,00 |
| 15.05.2025 | 49,58 | 51,74 | 49,58 | 51,74 | 2,01% | 125,00 |
| 14.05.2025 | 50,36 | 50,72 | 49,16 | 50,72 | 0,20% | 616,00 |
| 13.05.2025 | 51,24 | 51,36 | 50,62 | 50,62 | -1,09% | 73,00 |
| 12.05.2025 | 52,00 | 52,00 | 50,94 | 51,18 | 2,38% | 672,00 |
| 09.05.2025 | 50,40 | 50,40 | 49,99 | 49,99 | -0,97% | 125,00 |
| 08.05.2025 | 49,22 | 50,48 | 49,22 | 50,48 | 2,00% | 197,00 |
| 07.05.2025 | 48,86 | 49,50 | 48,81 | 49,49 | 1,62% | 115,00 |
| 06.05.2025 | 48,52 | 48,70 | 48,52 | 48,70 | -0,04% | 101,00 |
| 05.05.2025 | 48,52 | 48,72 | 47,91 | 48,72 | -0,37% | 215,00 |
| 02.05.2025 | 48,46 | 48,90 | 47,90 | 48,90 | 4,71% | 390,00 |
| 30.04.2025 | 51,24 | 51,24 | 46,70 | 46,70 | -8,14% | 1.170,00 |
| 29.04.2025 | 51,60 | 51,60 | 50,84 | 50,84 | 0,71% | 4,00 |
| 28.04.2025 | 51,08 | 51,08 | 50,48 | 50,48 | -3,03% | 206,00 |
| 25.04.2025 | 51,76 | 52,06 | 51,30 | 52,06 | 1,96% | 65,00 |
| 24.04.2025 | 51,28 | 51,28 | 51,06 | 51,06 | -0,27% | 193,00 |
| 23.04.2025 | 51,28 | 51,58 | 51,00 | 51,20 | 2,03% | 75,00 |
| 22.04.2025 | 49,00 | 50,18 | 48,32 | 50,18 | -1,30% | 240,00 |
| 17.04.2025 | 51,22 | 51,22 | 50,84 | 50,84 | 1,27% | 81,00 |
| 16.04.2025 | 50,06 | 50,60 | 50,06 | 50,20 | -0,55% | 623,00 |
| 15.04.2025 | 50,94 | 50,94 | 49,97 | 50,48 | -0,04% | 65,00 |
| 14.04.2025 | 49,57 | 50,50 | 49,57 | 50,50 | 4,27% | 253,00 |
| 11.04.2025 | 48,46 | 48,63 | 47,95 | 48,43 | 0,44% | 143,00 |
| 10.04.2025 | 49,79 | 49,85 | 48,22 | 48,22 | -4,33% | 122,00 |
| 09.04.2025 | 47,40 | 50,40 | 46,04 | 50,40 | 5,59% | 398,00 |
| 08.04.2025 | 49,47 | 50,34 | 47,73 | 47,73 | -3,01% | 478,00 |
| 07.04.2025 | 46,62 | 49,58 | 46,62 | 49,21 | -0,51% | 878,00 |
| 04.04.2025 | 52,12 | 53,12 | 49,46 | 49,46 | -7,10% | 811,00 |
| 03.04.2025 | 52,14 | 53,38 | 52,14 | 53,24 | -2,13% | 1.239,00 |
| 02.04.2025 | 54,40 | 54,60 | 54,02 | 54,40 | -0,07% | 128,00 |
| 01.04.2025 | 54,72 | 54,84 | 54,42 | 54,44 | -0,80% | 538,00 |
| 31.03.2025 | 53,96 | 54,88 | 53,62 | 54,88 | 2,39% | 849,00 |
| 28.03.2025 | 53,14 | 53,70 | 53,14 | 53,60 | 0,53% | 143,00 |
| 27.03.2025 | 53,92 | 53,92 | 53,06 | 53,32 | -0,04% | 388,00 |
| 26.03.2025 | 53,16 | 53,34 | 53,08 | 53,34 | 0,38% | 33,00 |
| 25.03.2025 | 54,48 | 54,48 | 52,66 | 53,14 | -1,88% | 500,00 |