58,140€
-2,65%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 59,80 | 60,08 | 57,91 | 58,23 | -2,49% | - |
| 21.01.2025 | 61,84 | 61,84 | 59,32 | 59,72 | -3,68% | 1.956,00 |
| 20.01.2025 | 61,28 | 62,08 | 61,28 | 62,00 | 0,85% | 230,00 |
| 17.01.2025 | 59,10 | 62,06 | 59,10 | 61,48 | 3,33% | 773,00 |
| 16.01.2025 | 60,14 | 60,50 | 58,38 | 59,50 | -0,23% | 512,00 |
| 15.01.2025 | 57,38 | 61,66 | 56,62 | 59,64 | 4,96% | 3.079,00 |
| 14.01.2025 | 56,34 | 57,30 | 54,82 | 56,82 | 1,46% | 1.910,00 |
| 13.01.2025 | 63,54 | 63,96 | 54,32 | 56,00 | -13,04% | 2.381,00 |
| 10.01.2025 | 69,08 | 69,08 | 63,00 | 64,40 | -5,60% | 1.360,00 |
| 09.01.2025 | 67,56 | 69,08 | 67,56 | 68,22 | 2,13% | 1.573,00 |
| 08.01.2025 | 71,40 | 71,40 | 64,66 | 66,80 | -11,64% | 1.769,00 |
| 07.01.2025 | 75,08 | 75,60 | 75,08 | 75,60 | -1,31% | 4,00 |
| 06.01.2025 | 77,74 | 77,74 | 76,60 | 76,60 | -2,42% | 242,00 |
| 03.01.2025 | 77,34 | 78,50 | 77,34 | 78,50 | 0,64% | 21,00 |
| 02.01.2025 | 77,94 | 78,68 | 77,56 | 78,00 | 1,54% | 453,00 |
| 30.12.2024 | 76,82 | 76,82 | 76,82 | 76,82 | -0,31% | 12,00 |
| 27.12.2024 | 77,24 | 77,50 | 77,06 | 77,06 | 1,88% | 200,00 |
| 23.12.2024 | 75,92 | 76,12 | 75,64 | 75,64 | 0,61% | 3,00 |
| 20.12.2024 | 75,18 | 75,18 | 75,18 | 75,18 | -2,39% | 1,00 |
| 17.12.2024 | 76,52 | 77,02 | 76,52 | 77,02 | -1,41% | 39,00 |
| 16.12.2024 | 78,50 | 78,60 | 78,12 | 78,12 | 0,70% | 4,00 |
| 12.12.2024 | 77,58 | 77,58 | 77,58 | 77,58 | -0,10% | 7,00 |
| 11.12.2024 | 78,00 | 78,00 | 77,66 | 77,66 | -0,84% | 14,00 |
| 10.12.2024 | 78,14 | 78,32 | 77,50 | 78,32 | -1,11% | 39,00 |
| 09.12.2024 | 80,04 | 80,04 | 79,08 | 79,20 | -1,79% | 14,00 |
| 05.12.2024 | 80,64 | 80,64 | 80,64 | 80,64 | -1,56% | 1,00 |
| 03.12.2024 | 81,02 | 82,08 | 81,02 | 81,92 | -0,05% | 21,00 |
| 02.12.2024 | 84,40 | 84,40 | 81,96 | 81,96 | -1,89% | 19,00 |
| 29.11.2024 | 84,36 | 84,36 | 83,54 | 83,54 | 0,82% | 109,00 |
| 27.11.2024 | 82,86 | 82,86 | 82,86 | 82,86 | -1,26% | 30,00 |
| 26.11.2024 | 82,92 | 83,92 | 82,92 | 83,92 | 1,43% | 16,00 |
| 25.11.2024 | 83,86 | 83,86 | 82,44 | 82,74 | -1,99% | 257,00 |
| 22.11.2024 | 83,90 | 84,42 | 83,90 | 84,42 | 4,15% | 87,00 |
| 21.11.2024 | 81,06 | 81,06 | 81,06 | 81,06 | -0,54% | 1,00 |
| 20.11.2024 | 81,90 | 81,94 | 81,50 | 81,50 | 1,42% | 94,00 |
| 19.11.2024 | 80,50 | 80,50 | 80,36 | 80,36 | 2,29% | 110,00 |
| 18.11.2024 | 80,00 | 80,00 | 78,56 | 78,56 | -0,38% | 64,00 |
| 15.11.2024 | 77,86 | 79,08 | 77,86 | 78,86 | 0,90% | 230,00 |
| 13.11.2024 | 78,16 | 78,16 | 78,16 | 78,16 | 0,10% | 16,00 |
| 12.11.2024 | 77,94 | 78,90 | 77,94 | 78,08 | -1,04% | 54,00 |
| 11.11.2024 | 78,86 | 78,90 | 78,84 | 78,90 | 1,39% | 214,00 |
| 08.11.2024 | 76,16 | 77,82 | 76,16 | 77,82 | 3,32% | 38,00 |
| 07.11.2024 | 76,10 | 76,10 | 75,02 | 75,32 | -1,00% | 12,00 |
| 06.11.2024 | 76,08 | 76,08 | 76,08 | 76,08 | 2,07% | 100,00 |
| 05.11.2024 | 75,00 | 75,00 | 74,54 | 74,54 | 0,84% | 15,00 |
| 04.11.2024 | 73,86 | 73,92 | 73,86 | 73,92 | -1,91% | 137,00 |
| 01.11.2024 | 76,24 | 76,24 | 75,36 | 75,36 | -1,21% | 222,00 |
| 31.10.2024 | 75,76 | 76,64 | 75,76 | 76,28 | 0,13% | 452,00 |
| 30.10.2024 | 76,18 | 76,18 | 76,18 | 76,18 | -0,60% | 10,00 |
| 29.10.2024 | 78,16 | 78,36 | 76,64 | 76,64 | -1,92% | 204,00 |
| 28.10.2024 | 78,18 | 78,18 | 78,14 | 78,14 | -0,59% | 80,00 |
| 25.10.2024 | 78,74 | 78,74 | 78,60 | 78,60 | -1,28% | 37,00 |
| 24.10.2024 | 79,02 | 79,62 | 78,70 | 79,62 | -0,30% | 536,00 |
| 23.10.2024 | 79,94 | 80,14 | 79,60 | 79,86 | 1,68% | 6,00 |
| 21.10.2024 | 78,54 | 78,54 | 78,54 | 78,54 | 0,18% | 92,00 |
| 18.10.2024 | 78,64 | 78,64 | 78,12 | 78,40 | -0,73% | 108,00 |
| 16.10.2024 | 78,50 | 78,98 | 78,50 | 78,98 | 0,84% | 314,00 |
| 15.10.2024 | 78,32 | 78,32 | 78,32 | 78,32 | 1,71% | 1,00 |
| 14.10.2024 | 77,00 | 77,00 | 77,00 | 77,00 | 0,60% | 16,00 |
| 11.10.2024 | 75,34 | 76,54 | 75,34 | 76,54 | -1,47% | 46,00 |
| 10.10.2024 | 77,72 | 77,72 | 77,68 | 77,68 | 1,62% | 100,00 |
| 08.10.2024 | 76,44 | 76,44 | 76,44 | 76,44 | -1,52% | 1,00 |
| 07.10.2024 | 78,26 | 78,26 | 77,62 | 77,62 | -1,20% | 707,00 |
| 04.10.2024 | 78,48 | 78,56 | 78,48 | 78,56 | 0,36% | 305,00 |
| 03.10.2024 | 78,38 | 79,08 | 78,28 | 78,28 | -0,79% | 195,00 |
| 02.10.2024 | 78,44 | 78,90 | 78,44 | 78,90 | 0,33% | 11,00 |
| 01.10.2024 | 78,72 | 78,72 | 78,64 | 78,64 | 0,90% | 4,00 |
| 27.09.2024 | 77,94 | 77,94 | 77,94 | 77,94 | 0,83% | 20,00 |
| 26.09.2024 | 76,80 | 77,30 | 76,80 | 77,30 | -0,41% | 143,00 |
| 25.09.2024 | 76,00 | 77,62 | 76,00 | 77,62 | 0,81% | 28,00 |
| 24.09.2024 | 76,86 | 77,00 | 76,86 | 77,00 | -0,52% | 13,00 |
| 23.09.2024 | 77,32 | 77,40 | 76,40 | 77,40 | 2,41% | 140,00 |
| 20.09.2024 | 75,98 | 76,48 | 75,58 | 75,58 | -0,68% | 170,00 |
| 19.09.2024 | 76,30 | 76,30 | 76,10 | 76,10 | -1,22% | 20,00 |
| 17.09.2024 | 77,04 | 77,04 | 77,04 | 77,04 | -0,47% | 2,00 |
| 16.09.2024 | 77,40 | 77,40 | 77,40 | 77,40 | -1,45% | 2,00 |
| 09.09.2024 | 79,26 | 79,26 | 78,54 | 78,54 | -0,23% | 4,00 |
| 05.09.2024 | 78,72 | 78,72 | 78,72 | 78,72 | -1,60% | 16,00 |
| 04.09.2024 | 80,00 | 80,00 | 80,00 | 80,00 | 1,29% | 16,00 |
| 03.09.2024 | 78,08 | 78,98 | 78,08 | 78,98 | -0,28% | 3,00 |
| 02.09.2024 | 79,06 | 79,20 | 79,06 | 79,20 | 1,54% | 4,00 |
| 30.08.2024 | 78,00 | 78,00 | 78,00 | 78,00 | 1,27% | 130,00 |
| 29.08.2024 | 77,00 | 77,02 | 77,00 | 77,02 | 1,05% | 150,00 |
| 28.08.2024 | 76,22 | 76,22 | 76,22 | 76,22 | 0,11% | 100,00 |
| 27.08.2024 | 75,94 | 76,14 | 75,94 | 76,14 | 0,03% | 2,00 |
| 23.08.2024 | 76,54 | 76,54 | 76,12 | 76,12 | 0,16% | 3,00 |
| 22.08.2024 | 76,00 | 76,00 | 76,00 | 76,00 | 1,31% | 30,00 |
| 19.08.2024 | 74,94 | 75,02 | 74,94 | 75,02 | -0,92% | 41,00 |
| 16.08.2024 | 76,32 | 76,32 | 75,34 | 75,72 | -0,13% | 261,00 |
| 15.08.2024 | 76,30 | 76,30 | 75,08 | 75,82 | 0,13% | 204,00 |
| 14.08.2024 | 75,92 | 75,92 | 75,72 | 75,72 | 0,45% | 57,00 |
| 13.08.2024 | 75,38 | 75,38 | 75,38 | 75,38 | -0,32% | 50,00 |
| 12.08.2024 | 75,62 | 75,62 | 75,62 | 75,62 | 1,83% | 66,00 |
| 09.08.2024 | 74,26 | 74,26 | 74,26 | 74,26 | -0,93% | 30,00 |
| 08.08.2024 | 74,92 | 75,20 | 74,92 | 74,96 | -0,37% | 140,00 |
| 07.08.2024 | 75,56 | 75,56 | 75,22 | 75,24 | 2,70% | 17,00 |
| 05.08.2024 | 73,26 | 73,26 | 73,10 | 73,26 | -0,81% | 190,00 |
| 02.08.2024 | 74,58 | 75,84 | 73,86 | 73,86 | -0,78% | 140,00 |
| 01.08.2024 | 74,50 | 75,20 | 74,44 | 74,44 | 0,81% | 4,00 |
| 31.07.2024 | 72,84 | 73,84 | 72,84 | 73,84 | 1,96% | 35,00 |