63,910€
-0,19%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 64,01 | 64,07 | 63,39 | 63,93 | -0,16% | - |
| 18.04.2024 | 63,76 | 64,23 | 63,58 | 64,03 | 0,36% | - |
| 17.04.2024 | 63,01 | 63,85 | 62,72 | 63,80 | 1,29% | - |
| 16.04.2024 | 63,90 | 64,25 | 62,61 | 62,99 | -1,55% | - |
| 15.04.2024 | 63,92 | 65,11 | 63,56 | 63,98 | -0,79% | - |
| 12.04.2024 | 64,19 | 65,45 | 64,02 | 64,49 | 0,28% | - |
| 11.04.2024 | 64,17 | 64,70 | 63,73 | 64,31 | 0,31% | - |
| 10.04.2024 | 65,30 | 65,46 | 63,78 | 64,11 | -2,00% | - |
| 09.04.2024 | 65,12 | 65,51 | 64,53 | 65,42 | 0,58% | - |
| 08.04.2024 | 65,30 | 66,34 | 63,75 | 65,04 | -0,40% | - |
| 05.04.2024 | 64,59 | 65,77 | 64,27 | 65,30 | 1,19% | - |
| 04.04.2024 | 64,51 | 65,09 | 63,84 | 64,53 | 0,00% | 40,00 |
| 03.04.2024 | 65,14 | 65,46 | 64,49 | 64,53 | -0,81% | - |
| 02.04.2024 | 65,38 | 65,91 | 64,99 | 65,06 | -0,73% | - |
| 28.03.2024 | 64,11 | 65,65 | 63,84 | 65,54 | 2,45% | - |
| 27.03.2024 | 63,08 | 64,15 | 62,35 | 63,97 | 1,64% | - |
| 26.03.2024 | 63,90 | 64,21 | 62,88 | 62,94 | -1,84% | - |
| 25.03.2024 | 64,00 | 64,71 | 63,69 | 64,12 | 0,05% | 65,00 |
| 22.03.2024 | 64,63 | 65,20 | 64,08 | 64,09 | -1,17% | - |
| 21.03.2024 | 63,64 | 65,38 | 63,54 | 64,85 | 1,65% | - |
| 20.03.2024 | 63,96 | 64,46 | 63,26 | 63,80 | -0,39% | 23,00 |
| 19.03.2024 | 63,02 | 64,09 | 63,02 | 64,05 | 1,28% | 30,00 |
| 18.03.2024 | 63,14 | 63,74 | 62,87 | 63,24 | 0,16% | - |
| 15.03.2024 | 62,89 | 63,53 | 62,60 | 63,14 | 0,49% | - |
| 14.03.2024 | 63,32 | 63,94 | 62,47 | 62,83 | -1,27% | - |
| 13.03.2024 | 63,58 | 64,28 | 63,38 | 63,64 | 0,06% | - |
| 12.03.2024 | 63,62 | 63,77 | 62,96 | 63,60 | -0,28% | - |
| 11.03.2024 | 62,93 | 63,94 | 62,93 | 63,78 | 0,57% | - |
| 08.03.2024 | 63,01 | 63,53 | 62,70 | 63,42 | 0,54% | - |
| 07.03.2024 | 62,63 | 63,34 | 62,40 | 63,08 | 0,65% | - |
| 06.03.2024 | 62,09 | 62,85 | 61,71 | 62,67 | 1,37% | - |
| 05.03.2024 | 62,15 | 63,19 | 61,57 | 61,82 | -0,47% | 32,00 |
| 04.03.2024 | 61,42 | 62,23 | 61,15 | 62,11 | 1,19% | - |
| 01.03.2024 | 62,91 | 63,05 | 61,25 | 61,38 | -2,49% | - |
| 29.02.2024 | 62,61 | 63,54 | 62,31 | 62,95 | 0,48% | - |
| 28.02.2024 | 62,45 | 62,73 | 62,00 | 62,65 | 0,45% | - |
| 27.02.2024 | 61,30 | 62,47 | 61,25 | 62,37 | 1,61% | - |
| 26.02.2024 | 63,08 | 63,08 | 61,32 | 61,38 | -2,85% | - |
| 23.02.2024 | 63,14 | 64,06 | 62,40 | 63,18 | 0,05% | - |
| 22.02.2024 | 62,85 | 63,89 | 61,91 | 63,15 | 0,64% | - |
| 21.02.2024 | 62,03 | 62,82 | 61,10 | 62,75 | 1,93% | - |
| 20.02.2024 | 61,52 | 62,04 | 60,77 | 61,56 | 0,07% | 16,00 |
| 19.02.2024 | 62,00 | 62,00 | 61,51 | 61,52 | 0,20% | 50,00 |
| 16.02.2024 | 61,74 | 61,92 | 60,97 | 61,40 | -0,45% | - |
| 15.02.2024 | 60,63 | 61,75 | 60,45 | 61,68 | 1,90% | - |
| 14.02.2024 | 60,15 | 60,70 | 59,95 | 60,53 | 0,70% | - |
| 13.02.2024 | 60,71 | 61,18 | 58,91 | 60,11 | -0,96% | - |
| 12.02.2024 | 60,35 | 60,79 | 59,84 | 60,69 | 1,12% | - |
| 09.02.2024 | 60,09 | 60,25 | 59,67 | 60,02 | 0,13% | 18,00 |
| 08.02.2024 | 60,75 | 61,16 | 59,06 | 59,94 | -1,27% | - |
| 07.02.2024 | 60,57 | 61,14 | 60,01 | 60,71 | 0,20% | - |
| 06.02.2024 | 61,10 | 61,19 | 60,52 | 60,59 | -0,70% | - |
| 05.02.2024 | 62,00 | 62,24 | 60,96 | 61,02 | -1,66% | - |
| 02.02.2024 | 62,81 | 62,89 | 61,27 | 62,05 | -1,30% | - |
| 01.02.2024 | 62,39 | 62,90 | 61,08 | 62,87 | 0,58% | - |
| 31.01.2024 | 62,21 | 62,67 | 61,17 | 62,51 | 0,61% | - |
| 30.01.2024 | 62,49 | 62,60 | 61,77 | 62,13 | -0,61% | - |
| 29.01.2024 | 62,15 | 62,82 | 62,15 | 62,51 | 0,55% | - |
| 26.01.2024 | 61,82 | 62,36 | 61,56 | 62,17 | 0,47% | - |
| 25.01.2024 | 59,88 | 62,33 | 59,59 | 61,88 | 3,48% | - |
| 24.01.2024 | 61,92 | 61,92 | 59,57 | 59,80 | -3,17% | 40,00 |
| 23.01.2024 | 62,21 | 62,52 | 61,16 | 61,76 | -0,66% | - |
| 22.01.2024 | 62,63 | 63,26 | 61,75 | 62,17 | -0,77% | - |
| 19.01.2024 | 63,14 | 63,51 | 62,39 | 62,65 | -0,74% | - |
| 18.01.2024 | 63,70 | 63,87 | 62,91 | 63,12 | -0,91% | - |
| 17.01.2024 | 64,53 | 65,08 | 63,40 | 63,70 | -1,41% | - |
| 16.01.2024 | 65,12 | 65,51 | 64,50 | 64,61 | -0,78% | - |
| 15.01.2024 | 65,18 | 65,20 | 65,00 | 65,12 | -0,06% | - |
| 12.01.2024 | 64,87 | 65,50 | 64,58 | 65,16 | 0,32% | - |
| 11.01.2024 | 65,86 | 66,10 | 64,62 | 64,95 | -1,47% | - |
| 10.01.2024 | 66,81 | 66,83 | 65,92 | 65,92 | -1,30% | - |
| 09.01.2024 | 67,04 | 67,04 | 66,04 | 66,79 | -0,06% | - |
| 08.01.2024 | 65,74 | 66,87 | 65,74 | 66,83 | 0,63% | - |
| 05.01.2024 | 66,05 | 66,44 | 65,66 | 66,41 | 0,65% | - |
| 04.01.2024 | 65,54 | 66,18 | 65,14 | 65,98 | 0,79% | - |
| 03.01.2024 | 66,13 | 66,34 | 64,98 | 65,46 | -0,98% | - |
| 02.01.2024 | 64,73 | 66,47 | 64,34 | 66,11 | 2,13% | - |
| 29.12.2023 | 64,87 | 64,87 | 64,59 | 64,73 | 0,15% | - |
| 28.12.2023 | 64,75 | 65,01 | 63,57 | 64,63 | -0,43% | 40,00 |
| 27.12.2023 | 63,30 | 64,94 | 63,30 | 64,91 | 2,87% | - |
| 22.12.2023 | 62,55 | 63,65 | 62,27 | 63,10 | 0,81% | - |
| 21.12.2023 | 62,99 | 63,28 | 62,23 | 62,59 | -0,54% | - |
| 20.12.2023 | 63,78 | 64,18 | 62,87 | 62,93 | -1,49% | - |
| 19.12.2023 | 63,86 | 64,19 | 63,60 | 63,88 | -0,06% | - |
| 18.12.2023 | 64,41 | 64,57 | 63,54 | 63,92 | -0,64% | - |
| 15.12.2023 | 64,00 | 64,81 | 63,45 | 64,33 | 0,64% | 40,00 |
| 14.12.2023 | 65,10 | 65,40 | 63,50 | 63,92 | -1,69% | - |
| 13.12.2023 | 62,65 | 65,16 | 62,27 | 65,02 | 3,65% | - |
| 12.12.2023 | 63,20 | 63,25 | 62,39 | 62,73 | -0,65% | - |
| 11.12.2023 | 62,63 | 63,39 | 62,27 | 63,14 | 0,72% | - |
| 08.12.2023 | 62,37 | 62,82 | 61,87 | 62,69 | 0,58% | - |
| 07.12.2023 | 62,41 | 62,84 | 61,95 | 62,33 | -0,13% | - |
| 06.12.2023 | 61,80 | 62,48 | 61,75 | 62,41 | 0,82% | - |
| 05.12.2023 | 62,17 | 62,62 | 61,28 | 61,90 | -0,43% | - |
| 04.12.2023 | 61,76 | 62,64 | 61,69 | 62,17 | 0,37% | - |
| 01.12.2023 | 61,42 | 62,03 | 61,24 | 61,94 | 0,55% | - |
| 30.11.2023 | 59,98 | 61,63 | 59,94 | 61,60 | 2,67% | - |
| 29.11.2023 | 60,47 | 60,92 | 59,74 | 60,00 | -0,71% | - |
| 28.11.2023 | 60,61 | 60,99 | 60,05 | 60,43 | -0,07% | - |
| 27.11.2023 | 60,19 | 60,63 | 59,92 | 60,47 | 0,47% | 21,00 |