52,670€
-1,55%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 54,00 | 54,00 | 52,88 | 53,08 | -0,79% | 1.765,00 |
| 29.10.2026 | 52,80 | 53,54 | 52,80 | 53,50 | 1,98% | 1.338,00 |
| 28.10.2026 | 52,28 | 52,84 | 51,88 | 52,46 | 0,96% | 2.491,00 |
| 27.10.2026 | 52,12 | 52,28 | 51,78 | 51,96 | 0,97% | 356,00 |
| 26.10.2026 | 51,52 | 51,94 | 51,06 | 51,46 | 0,82% | 1.923,00 |
| 23.10.2026 | 51,82 | 52,12 | 50,90 | 51,04 | -0,27% | 2.908,00 |
| 22.10.2026 | 51,04 | 51,52 | 50,98 | 51,18 | 0,39% | 1.033,00 |
| 21.10.2026 | 50,64 | 50,98 | 50,48 | 50,98 | 1,27% | 2.340,00 |
| 20.10.2026 | 49,44 | 50,42 | 49,44 | 50,34 | 1,39% | 1.636,00 |
| 19.10.2026 | 49,99 | 49,99 | 49,40 | 49,65 | -0,20% | 379,00 |
| 16.10.2026 | 49,83 | 50,38 | 49,26 | 49,75 | 0,06% | 2.906,00 |
| 15.10.2026 | 49,17 | 49,83 | 49,17 | 49,72 | 0,55% | 6.551,00 |
| 14.10.2026 | 48,96 | 50,02 | 48,76 | 49,45 | 0,30% | 785,00 |
| 13.10.2026 | 50,00 | 50,42 | 47,00 | 49,30 | -1,26% | 2.797,00 |
| 12.10.2026 | 49,61 | 49,99 | 48,97 | 49,93 | 0,75% | 2.242,00 |
| 09.10.2026 | 48,70 | 49,56 | 48,18 | 49,56 | 2,29% | 1.111,00 |
| 08.10.2026 | 48,32 | 48,81 | 47,96 | 48,45 | -0,55% | 1.732,00 |
| 07.10.2026 | 47,95 | 48,72 | 47,42 | 48,72 | 2,07% | 1.687,00 |
| 06.10.2026 | 48,11 | 48,98 | 47,55 | 47,73 | -1,20% | 1.596,00 |
| 05.10.2026 | 48,40 | 48,40 | 47,53 | 48,31 | 1,68% | 908,00 |
| 02.10.2026 | 47,59 | 48,26 | 46,30 | 47,51 | -0,71% | 3.172,00 |
| 01.10.2026 | 47,22 | 47,85 | 47,05 | 47,85 | 0,31% | 2.964,00 |
| 30.09.2026 | 47,60 | 47,70 | 46,91 | 47,70 | 2,60% | 1.813,00 |
| 29.09.2026 | 45,86 | 46,57 | 45,22 | 46,49 | 2,00% | 1.627,00 |
| 28.09.2026 | 46,41 | 46,93 | 45,17 | 45,58 | -0,74% | 1.180,00 |
| 25.09.2026 | 46,53 | 46,82 | 45,92 | 45,92 | -0,93% | 1.968,00 |
| 24.09.2026 | 47,19 | 47,63 | 46,15 | 46,35 | -1,74% | 2.990,00 |
| 23.09.2026 | 48,53 | 48,74 | 47,17 | 47,17 | -2,62% | 945,00 |
| 22.09.2026 | 48,19 | 48,63 | 47,63 | 48,44 | 0,69% | 319,00 |
| 21.09.2026 | 48,75 | 48,75 | 47,72 | 48,11 | -0,41% | 933,00 |
| 18.09.2026 | 48,77 | 48,77 | 48,26 | 48,31 | -1,59% | 579,00 |
| 17.09.2026 | 47,85 | 49,09 | 47,51 | 49,09 | 2,98% | 1.037,00 |
| 16.09.2026 | 47,06 | 48,05 | 46,98 | 47,67 | 0,61% | 934,00 |
| 15.09.2026 | 48,94 | 49,09 | 47,38 | 47,38 | -2,59% | 4.104,00 |
| 14.09.2026 | 49,07 | 49,98 | 48,51 | 48,64 | 0,83% | 945,00 |
| 11.09.2026 | 49,41 | 49,53 | 48,24 | 48,24 | -1,51% | 1.416,00 |
| 10.09.2026 | 49,84 | 50,36 | 48,65 | 48,98 | -1,86% | 1.471,00 |
| 09.09.2026 | 51,32 | 51,32 | 49,91 | 49,91 | -2,41% | 1.428,00 |
| 08.09.2026 | 48,63 | 51,22 | 48,63 | 51,14 | 2,71% | 4.807,00 |
| 07.09.2026 | 48,88 | 49,79 | 48,51 | 49,79 | 2,66% | 1.314,00 |
| 04.09.2026 | 48,27 | 48,50 | 47,77 | 48,50 | -0,10% | 2.485,00 |
| 03.09.2026 | 47,84 | 48,73 | 47,41 | 48,55 | 1,85% | 11.779,00 |
| 02.09.2026 | 50,92 | 51,56 | 46,46 | 47,67 | -6,35% | 10.168,00 |
| 01.09.2026 | 47,22 | 51,50 | 45,27 | 50,90 | 9,09% | 27.551,00 |
| 31.08.2026 | 60,74 | 60,74 | 45,73 | 46,66 | -22,75% | 25.596,00 |
| 28.08.2026 | 63,68 | 64,70 | 60,00 | 60,40 | -4,01% | 5.437,00 |
| 27.08.2026 | 64,42 | 64,42 | 62,46 | 62,92 | -1,87% | 859,00 |
| 26.08.2026 | 64,46 | 64,46 | 63,50 | 64,12 | 1,14% | 31.545,00 |
| 25.08.2026 | 63,42 | 63,66 | 63,40 | 63,40 | 0,44% | 650,00 |
| 24.08.2026 | 61,72 | 63,16 | 61,72 | 63,12 | -1,00% | 211,00 |
| 21.08.2026 | 64,48 | 64,48 | 63,76 | 63,76 | -0,38% | 102,00 |
| 20.08.2026 | 62,50 | 64,00 | 62,50 | 64,00 | 1,68% | 100,00 |
| 19.08.2026 | 63,12 | 64,12 | 62,74 | 62,94 | -1,01% | 496,00 |
| 18.08.2026 | 61,08 | 63,58 | 61,08 | 63,58 | 2,98% | 291,00 |
| 17.08.2026 | 61,16 | 61,92 | 60,96 | 61,74 | 0,65% | 68,00 |
| 14.08.2026 | 62,12 | 62,12 | 61,26 | 61,34 | 2,06% | 81,00 |
| 13.08.2026 | 60,72 | 61,74 | 59,88 | 60,10 | 0,54% | 850,00 |
| 12.08.2026 | 60,28 | 60,30 | 59,78 | 59,78 | 0,81% | 76,00 |
| 11.08.2026 | 59,26 | 59,32 | 59,06 | 59,30 | 0,68% | 246,00 |
| 10.08.2026 | 59,84 | 60,20 | 58,58 | 58,90 | -0,44% | 352,00 |
| 07.08.2026 | 58,74 | 59,32 | 57,92 | 59,16 | 1,41% | 713,00 |
| 06.08.2026 | 59,58 | 59,60 | 58,34 | 58,34 | -1,29% | 110,00 |
| 05.08.2026 | 61,02 | 61,80 | 58,04 | 59,10 | -4,92% | 1.054,00 |
| 04.08.2026 | 62,38 | 62,60 | 61,80 | 62,16 | 0,19% | 420,00 |
| 03.08.2026 | 63,50 | 64,64 | 61,88 | 62,04 | -2,54% | 518,00 |
| 31.07.2026 | 66,16 | 66,16 | 63,66 | 63,66 | -5,94% | 280,00 |
| 30.07.2026 | 67,90 | 69,06 | 67,18 | 67,68 | -3,37% | 381,00 |
| 29.07.2026 | 69,56 | 70,20 | 69,56 | 70,04 | -0,54% | 36,00 |
| 28.07.2026 | 69,64 | 71,76 | 69,64 | 70,42 | 1,88% | 488,00 |
| 27.07.2026 | 69,92 | 69,96 | 68,96 | 69,12 | -1,48% | 803,00 |
| 24.07.2026 | 70,52 | 70,52 | 69,62 | 70,16 | -0,82% | 660,00 |
| 23.07.2026 | 70,72 | 70,74 | 69,46 | 70,74 | 0,34% | 629,00 |
| 22.07.2026 | 69,46 | 70,50 | 69,46 | 70,50 | 4,88% | 953,00 |
| 21.07.2026 | 67,36 | 67,36 | 67,08 | 67,22 | -1,93% | 18,00 |
| 20.07.2026 | 67,28 | 68,70 | 67,28 | 68,54 | 0,38% | 153,00 |
| 17.07.2026 | 67,30 | 69,12 | 67,30 | 68,28 | 0,41% | 293,00 |
| 16.07.2026 | 67,40 | 68,30 | 67,40 | 68,00 | 0,65% | 400,00 |
| 15.07.2026 | 67,08 | 67,56 | 66,62 | 67,56 | 1,35% | 493,00 |
| 14.07.2026 | 65,96 | 66,66 | 65,96 | 66,66 | -0,33% | 46,00 |
| 13.07.2026 | 65,20 | 66,88 | 65,20 | 66,88 | 1,95% | 105,00 |
| 10.07.2026 | 65,70 | 65,90 | 65,48 | 65,60 | 0,92% | 250,00 |
| 09.07.2026 | 65,00 | 65,00 | 65,00 | 65,00 | -1,07% | 33,00 |
| 08.07.2026 | 65,56 | 66,08 | 65,56 | 65,70 | -1,05% | 87,00 |
| 07.07.2026 | 65,26 | 66,86 | 65,26 | 66,40 | 1,62% | 295,00 |
| 06.07.2026 | 66,90 | 66,92 | 65,04 | 65,34 | -2,19% | 278,00 |
| 03.07.2026 | 66,62 | 66,80 | 66,62 | 66,80 | 1,80% | 75,00 |
| 02.07.2026 | 65,60 | 65,72 | 65,34 | 65,62 | 1,48% | 128,00 |
| 01.07.2026 | 65,56 | 65,66 | 64,40 | 64,66 | -1,79% | 178,00 |
| 30.06.2026 | 66,80 | 66,80 | 64,82 | 65,84 | -0,24% | 621,00 |
| 29.06.2026 | 65,62 | 66,40 | 65,62 | 66,00 | 1,88% | 310,00 |
| 26.06.2026 | 65,90 | 65,94 | 64,78 | 64,78 | -1,88% | 56,00 |
| 25.06.2026 | 64,02 | 66,02 | 63,50 | 66,02 | 2,26% | 943,00 |
| 24.06.2026 | 64,58 | 64,96 | 64,08 | 64,56 | 0,56% | 470,00 |
| 23.06.2026 | 62,56 | 64,20 | 62,40 | 64,20 | 1,84% | 437,00 |
| 22.06.2026 | 63,10 | 63,10 | 63,00 | 63,04 | 0,10% | 357,00 |
| 19.06.2026 | 62,30 | 63,08 | 62,14 | 62,98 | 0,61% | 76,00 |
| 18.06.2026 | 61,46 | 63,02 | 61,46 | 62,60 | 0,94% | 173,00 |
| 16.06.2026 | 62,78 | 62,80 | 61,76 | 62,02 | -0,13% | 343,00 |
| 15.06.2026 | 62,96 | 63,94 | 62,10 | 62,10 | -0,74% | 151,00 |
| 12.06.2026 | 63,28 | 63,28 | 62,56 | 62,56 | 1,07% | 71,00 |