59,940€
-1,22%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 60,95 | 61,00 | 59,21 | 59,63 | -1,73% | - |
| 16.04.2026 | 60,04 | 61,00 | 60,04 | 60,68 | 0,33% | 734,00 |
| 15.04.2026 | 61,84 | 61,84 | 60,26 | 60,48 | -0,98% | 733,00 |
| 14.04.2026 | 61,00 | 61,90 | 61,00 | 61,08 | -0,03% | 238,00 |
| 13.04.2026 | 63,50 | 64,90 | 61,10 | 61,10 | -5,56% | 949,00 |
| 10.04.2026 | 64,32 | 64,80 | 64,32 | 64,70 | 0,09% | 385,00 |
| 09.04.2026 | 64,16 | 65,24 | 62,96 | 64,64 | 2,12% | 1.180,00 |
| 08.04.2026 | 63,80 | 63,80 | 63,02 | 63,30 | 1,09% | 226,00 |
| 07.04.2026 | 63,98 | 64,00 | 62,36 | 62,62 | -1,79% | 293,00 |
| 02.04.2026 | 63,66 | 63,98 | 63,56 | 63,76 | 0,54% | 626,00 |
| 01.04.2026 | 64,00 | 64,00 | 63,10 | 63,42 | 1,25% | 403,00 |
| 31.03.2026 | 62,78 | 62,78 | 62,56 | 62,64 | -0,38% | 308,00 |
| 30.03.2026 | 60,74 | 62,88 | 60,74 | 62,88 | 1,52% | 18,00 |
| 27.03.2026 | 61,68 | 61,94 | 61,10 | 61,94 | 1,14% | 274,00 |
| 26.03.2026 | 61,24 | 61,24 | 61,24 | 61,24 | -0,42% | 20,00 |
| 25.03.2026 | 61,86 | 62,02 | 61,50 | 61,50 | -0,36% | 577,00 |
| 24.03.2026 | 60,38 | 61,72 | 60,38 | 61,72 | 2,32% | 102,00 |
| 23.03.2026 | 60,00 | 61,26 | 59,86 | 60,32 | 0,27% | 546,00 |
| 20.03.2026 | 61,80 | 61,80 | 59,88 | 60,16 | -2,87% | 777,00 |
| 19.03.2026 | 63,30 | 63,30 | 61,88 | 61,94 | -1,40% | 748,00 |
| 18.03.2026 | 63,18 | 63,18 | 62,82 | 62,82 | -0,03% | 145,00 |
| 17.03.2026 | 63,38 | 63,88 | 62,84 | 62,84 | -1,16% | 303,00 |
| 16.03.2026 | 63,20 | 63,58 | 62,92 | 63,58 | 0,98% | 297,00 |
| 13.03.2026 | 62,16 | 62,96 | 62,16 | 62,96 | 1,71% | 294,00 |
| 12.03.2026 | 61,74 | 61,90 | 61,48 | 61,90 | 0,00% | 750,00 |
| 11.03.2026 | 61,04 | 62,00 | 61,04 | 61,90 | 1,44% | 362,00 |
| 10.03.2026 | 60,92 | 61,70 | 60,16 | 61,02 | 1,70% | 650,00 |
| 09.03.2026 | 60,52 | 61,06 | 59,48 | 60,00 | -3,66% | 2.064,00 |
| 06.03.2026 | 60,84 | 62,28 | 60,84 | 62,28 | 1,80% | 602,00 |
| 05.03.2026 | 63,90 | 63,98 | 60,92 | 61,18 | -3,62% | 336,00 |
| 04.03.2026 | 63,50 | 63,86 | 63,28 | 63,48 | -0,28% | 248,00 |
| 03.03.2026 | 62,92 | 63,66 | 62,00 | 63,66 | -0,19% | 2.084,00 |
| 02.03.2026 | 63,94 | 64,48 | 62,86 | 63,78 | 0,98% | 1.619,00 |
| 27.02.2026 | 62,12 | 63,48 | 61,76 | 63,16 | 0,45% | 1.067,00 |
| 26.02.2026 | 63,10 | 63,50 | 62,78 | 62,88 | -0,47% | 631,00 |
| 25.02.2026 | 63,38 | 64,26 | 62,40 | 63,18 | -0,69% | 639,00 |
| 24.02.2026 | 63,50 | 63,82 | 62,88 | 63,62 | 0,16% | 396,00 |
| 23.02.2026 | 61,60 | 63,52 | 61,60 | 63,52 | 1,57% | 669,00 |
| 20.02.2026 | 61,44 | 62,54 | 61,24 | 62,54 | 2,09% | 553,00 |
| 19.02.2026 | 59,78 | 62,10 | 59,74 | 61,26 | 2,07% | 563,00 |
| 18.02.2026 | 60,98 | 60,98 | 59,12 | 60,02 | -0,69% | 2.294,00 |
| 17.02.2026 | 59,70 | 61,08 | 59,70 | 60,44 | 0,40% | 506,00 |
| 16.02.2026 | 60,76 | 60,98 | 59,70 | 60,20 | 0,40% | 884,00 |
| 13.02.2026 | 58,56 | 60,28 | 57,16 | 59,96 | 2,67% | 1.066,00 |
| 12.02.2026 | 56,24 | 58,58 | 56,20 | 58,40 | 3,55% | 1.315,00 |
| 11.02.2026 | 55,40 | 56,40 | 54,64 | 56,40 | 2,06% | 828,00 |
| 10.02.2026 | 53,98 | 55,26 | 53,52 | 55,26 | 3,17% | 534,00 |
| 09.02.2026 | 54,54 | 54,64 | 53,16 | 53,56 | -0,85% | 1.621,00 |
| 06.02.2026 | 53,58 | 54,54 | 53,40 | 54,02 | 0,78% | 622,00 |
| 05.02.2026 | 53,32 | 54,14 | 53,32 | 53,60 | -0,41% | 529,00 |
| 04.02.2026 | 52,54 | 54,14 | 52,54 | 53,82 | 3,42% | 217,00 |
| 03.02.2026 | 51,20 | 52,20 | 51,20 | 52,04 | 1,05% | 185,00 |
| 02.02.2026 | 52,48 | 53,28 | 51,50 | 51,50 | -0,27% | 542,00 |
| 30.01.2026 | 52,08 | 52,16 | 51,64 | 51,64 | -0,12% | 136,00 |
| 29.01.2026 | 52,26 | 52,74 | 51,60 | 51,70 | -1,37% | 709,00 |
| 28.01.2026 | 51,62 | 52,84 | 51,62 | 52,42 | 1,04% | 678,00 |
| 27.01.2026 | 51,96 | 51,96 | 51,88 | 51,88 | 0,08% | 130,00 |
| 26.01.2026 | 51,02 | 52,04 | 51,02 | 51,84 | 0,97% | 116,00 |
| 23.01.2026 | 52,14 | 52,20 | 51,34 | 51,34 | -0,43% | 414,00 |
| 22.01.2026 | 51,36 | 52,12 | 51,36 | 51,56 | 0,04% | 404,00 |
| 21.01.2026 | 51,78 | 51,78 | 51,10 | 51,54 | 0,90% | 346,00 |
| 20.01.2026 | 53,16 | 53,48 | 51,06 | 51,08 | -3,59% | 1.326,00 |
| 19.01.2026 | 53,64 | 53,64 | 52,78 | 52,98 | -1,78% | 364,00 |
| 16.01.2026 | 53,44 | 53,94 | 52,60 | 53,94 | 2,16% | 1.017,00 |
| 15.01.2026 | 53,30 | 53,42 | 52,80 | 52,80 | -0,64% | 323,00 |
| 14.01.2026 | 52,26 | 53,26 | 52,26 | 53,14 | 2,59% | 1.610,00 |
| 13.01.2026 | 51,32 | 52,00 | 51,32 | 51,80 | 0,74% | 332,00 |
| 12.01.2026 | 52,42 | 52,80 | 51,36 | 51,42 | -2,43% | 2.202,00 |
| 09.01.2026 | 52,18 | 52,70 | 52,12 | 52,70 | 2,85% | 65,00 |
| 08.01.2026 | 50,00 | 51,24 | 49,60 | 51,24 | 1,99% | 1.209,00 |
| 07.01.2026 | 51,58 | 52,00 | 50,24 | 50,24 | -1,91% | 1.407,00 |
| 06.01.2026 | 52,20 | 52,36 | 51,06 | 51,22 | -0,54% | 1.884,00 |
| 05.01.2026 | 52,38 | 52,40 | 50,60 | 51,50 | -1,23% | 1.792,00 |
| 02.01.2026 | 51,38 | 52,38 | 50,90 | 52,14 | 1,28% | 2.030,00 |
| 30.12.2025 | 51,38 | 51,48 | 50,84 | 51,48 | 0,55% | 131,00 |
| 29.12.2025 | 50,96 | 51,44 | 50,72 | 51,20 | 0,43% | 2.259,00 |
| 23.12.2025 | 51,74 | 51,74 | 50,98 | 50,98 | -0,62% | 1.341,00 |
| 22.12.2025 | 51,72 | 51,72 | 50,82 | 51,30 | 0,12% | 354,00 |
| 19.12.2025 | 51,32 | 51,58 | 51,24 | 51,24 | -0,04% | 1.001,00 |
| 18.12.2025 | 50,32 | 51,32 | 50,32 | 51,26 | 0,51% | 610,00 |
| 17.12.2025 | 49,87 | 51,04 | 49,47 | 51,00 | 2,55% | 1.137,00 |
| 16.12.2025 | 50,40 | 50,40 | 49,24 | 49,73 | -1,05% | 2.488,00 |
| 15.12.2025 | 50,20 | 50,30 | 49,80 | 50,26 | 0,88% | 1.439,00 |
| 12.12.2025 | 49,85 | 50,18 | 49,10 | 49,82 | 0,95% | 4.692,00 |
| 11.12.2025 | 49,82 | 49,91 | 49,17 | 49,35 | 0,53% | 355,00 |
| 10.12.2025 | 49,36 | 49,96 | 48,18 | 49,09 | 0,74% | 1.052,00 |
| 09.12.2025 | 48,11 | 48,83 | 47,82 | 48,73 | 1,16% | 1.656,00 |
| 08.12.2025 | 50,20 | 50,56 | 48,17 | 48,17 | -3,06% | 753,00 |
| 05.12.2025 | 50,00 | 50,08 | 49,50 | 49,69 | 0,44% | 1.212,00 |
| 04.12.2025 | 49,59 | 49,60 | 48,99 | 49,47 | -0,22% | 604,00 |
| 03.12.2025 | 49,55 | 49,58 | 49,43 | 49,58 | 0,69% | 90,00 |
| 02.12.2025 | 50,36 | 50,36 | 49,24 | 49,24 | -1,68% | 551,00 |
| 01.12.2025 | 50,60 | 50,80 | 49,94 | 50,08 | -1,61% | 155,00 |
| 28.11.2025 | 51,72 | 51,72 | 50,90 | 50,90 | -0,24% | 619,00 |
| 27.11.2025 | 51,36 | 51,36 | 51,02 | 51,02 | -0,82% | 35,00 |
| 26.11.2025 | 51,06 | 51,60 | 50,74 | 51,44 | 1,22% | 350,00 |
| 25.11.2025 | 50,94 | 51,60 | 50,82 | 50,82 | -0,86% | 486,00 |
| 24.11.2025 | 51,32 | 51,36 | 50,44 | 51,26 | 0,67% | 510,00 |
| 21.11.2025 | 50,84 | 51,84 | 50,52 | 50,92 | 0,35% | 862,00 |
| 20.11.2025 | 50,82 | 51,70 | 50,18 | 50,74 | 1,00% | 775,00 |