76,850$
2,92%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 74,97 | 77,02 | 74,74 | 76,85 | 2,92% | 4.867.557,00 |
| 30.05.2024 | 73,61 | 74,70 | 73,58 | 74,67 | 1,80% | 1.598.271,00 |
| 29.05.2024 | 73,52 | 73,88 | 73,14 | 73,35 | -1,07% | 1.668.616,00 |
| 28.05.2024 | 74,50 | 75,14 | 74,08 | 74,14 | -0,58% | 1.658.662,00 |
| 24.05.2024 | 74,49 | 74,90 | 74,28 | 74,57 | 0,43% | 1.496.297,00 |
| 23.05.2024 | 75,20 | 75,20 | 74,17 | 74,25 | -1,72% | 1.840.563,00 |
| 22.05.2024 | 76,44 | 76,59 | 75,38 | 75,55 | -1,59% | 1.202.054,00 |
| 21.05.2024 | 76,13 | 76,83 | 75,88 | 76,77 | 0,88% | 1.319.011,00 |
| 20.05.2024 | 76,40 | 76,48 | 75,83 | 76,10 | -0,26% | 1.128.254,00 |
| 17.05.2024 | 76,16 | 76,39 | 75,70 | 76,30 | 0,58% | 1.294.342,00 |
| 16.05.2024 | 75,81 | 76,35 | 75,76 | 75,86 | 0,18% | 1.314.793,00 |
| 15.05.2024 | 75,88 | 75,99 | 75,15 | 75,72 | 1,07% | 1.896.693,00 |
| 14.05.2024 | 75,50 | 75,66 | 74,60 | 74,92 | 0,64% | 1.339.761,00 |
| 13.05.2024 | 74,95 | 75,34 | 74,32 | 74,44 | -0,60% | 1.260.327,00 |
| 10.05.2024 | 75,00 | 75,09 | 74,08 | 74,89 | 0,17% | 2.189.216,00 |
| 09.05.2024 | 73,81 | 74,88 | 73,62 | 74,76 | 1,23% | 2.149.434,00 |
| 08.05.2024 | 73,73 | 73,97 | 73,35 | 73,85 | -0,05% | 1.576.454,00 |
| 07.05.2024 | 73,50 | 73,99 | 73,00 | 73,89 | 1,19% | 1.606.749,00 |
| 06.05.2024 | 72,60 | 73,04 | 72,14 | 73,02 | 0,94% | 1.251.771,00 |
| 03.05.2024 | 72,50 | 72,68 | 71,77 | 72,34 | 0,51% | 1.453.283,00 |
| 02.05.2024 | 71,37 | 72,08 | 71,13 | 71,97 | 0,97% | 2.003.187,00 |
| 01.05.2024 | 70,56 | 71,90 | 69,31 | 71,28 | 0,31% | 2.631.504,00 |
| 30.04.2024 | 71,00 | 71,83 | 70,13 | 71,06 | -0,38% | 3.070.814,00 |
| 29.04.2024 | 70,48 | 71,34 | 70,44 | 71,33 | 1,70% | 2.448.487,00 |
| 26.04.2024 | 71,16 | 71,53 | 70,00 | 70,14 | -1,39% | 2.469.439,00 |
| 25.04.2024 | 70,70 | 71,27 | 69,76 | 71,13 | 0,44% | 2.164.360,00 |
| 24.04.2024 | 70,19 | 71,15 | 69,83 | 70,82 | -0,04% | 3.688.025,00 |
| 23.04.2024 | 70,70 | 71,49 | 70,48 | 70,85 | 0,27% | 1.713.096,00 |
| 22.04.2024 | 69,95 | 71,20 | 69,62 | 70,66 | 1,04% | 1.436.406,00 |
| 19.04.2024 | 68,28 | 70,10 | 68,28 | 69,93 | 2,64% | 1.342.331,00 |
| 18.04.2024 | 68,37 | 68,52 | 67,73 | 68,13 | 0,13% | 1.359.813,00 |
| 17.04.2024 | 67,37 | 68,12 | 67,00 | 68,04 | 1,84% | 1.715.988,00 |
| 16.04.2024 | 67,76 | 67,80 | 66,56 | 66,81 | -1,58% | 1.425.814,00 |
| 15.04.2024 | 69,16 | 69,22 | 67,53 | 67,88 | -1,09% | 1.157.361,00 |
| 12.04.2024 | 68,85 | 69,36 | 68,14 | 68,63 | -0,31% | 1.304.239,00 |
| 11.04.2024 | 69,26 | 69,43 | 68,44 | 68,84 | -0,12% | 1.513.419,00 |
| 10.04.2024 | 69,39 | 69,39 | 68,43 | 68,92 | -2,78% | 1.642.240,00 |
| 09.04.2024 | 70,98 | 71,21 | 70,54 | 70,89 | 0,30% | 1.552.116,00 |
| 08.04.2024 | 70,85 | 71,33 | 70,29 | 70,68 | -0,20% | 1.896.399,00 |
| 05.04.2024 | 69,43 | 71,26 | 69,22 | 70,82 | 1,39% | 2.836.256,00 |
| 04.04.2024 | 70,67 | 70,71 | 69,18 | 69,85 | -0,07% | 1.346.706,00 |
| 03.04.2024 | 70,22 | 70,49 | 69,86 | 69,90 | -0,33% | 1.302.839,00 |
| 02.04.2024 | 70,22 | 70,81 | 69,96 | 70,13 | -0,44% | 1.325.223,00 |
| 01.04.2024 | 70,58 | 70,58 | 69,48 | 70,44 | -0,41% | 1.306.337,00 |
| 28.03.2024 | 69,48 | 70,84 | 69,39 | 70,73 | 1,92% | 1.898.511,00 |
| 27.03.2024 | 67,99 | 69,46 | 67,95 | 69,40 | 1,71% | 1.638.998,00 |
| 26.03.2024 | 69,24 | 69,33 | 68,19 | 68,23 | -1,44% | 1.813.014,00 |
| 25.03.2024 | 69,82 | 69,92 | 69,04 | 69,23 | -0,47% | 1.161.146,00 |
| 22.03.2024 | 70,59 | 70,59 | 69,37 | 69,56 | -0,87% | 1.401.397,00 |
| 21.03.2024 | 69,57 | 71,09 | 69,52 | 70,17 | 0,96% | 1.816.442,00 |
| 20.03.2024 | 69,38 | 69,94 | 68,79 | 69,50 | 0,00% | 1.637.528,00 |
| 19.03.2024 | 69,09 | 69,64 | 68,75 | 69,50 | 0,78% | 1.225.518,00 |
| 18.03.2024 | 68,86 | 69,32 | 68,46 | 68,96 | 0,23% | 1.275.859,00 |
| 15.03.2024 | 68,14 | 69,19 | 68,14 | 68,80 | 0,51% | 4.029.118,00 |
| 14.03.2024 | 69,30 | 69,68 | 67,99 | 68,45 | -1,72% | 1.784.515,00 |
| 13.03.2024 | 69,73 | 70,30 | 69,38 | 69,65 | 0,27% | 1.607.570,00 |
| 12.03.2024 | 68,97 | 69,52 | 68,71 | 69,46 | 0,10% | 1.387.620,00 |
| 11.03.2024 | 69,11 | 69,86 | 69,00 | 69,39 | 0,17% | 1.273.488,00 |
| 08.03.2024 | 69,02 | 69,48 | 68,67 | 69,27 | 0,45% | 919.974,00 |
| 07.03.2024 | 68,91 | 69,20 | 68,54 | 68,96 | 1,04% | 1.193.411,00 |
| 06.03.2024 | 67,75 | 68,56 | 67,45 | 68,25 | 1,70% | 1.292.872,00 |
| 05.03.2024 | 67,72 | 68,66 | 66,82 | 67,11 | -0,52% | 1.354.954,00 |
| 04.03.2024 | 66,32 | 67,57 | 66,26 | 67,46 | 1,37% | 1.352.227,00 |
| 01.03.2024 | 67,78 | 67,83 | 66,37 | 66,55 | -2,16% | 2.057.284,00 |
| 29.02.2024 | 68,05 | 68,92 | 67,66 | 68,02 | 0,25% | 4.414.015,00 |
| 28.02.2024 | 67,61 | 67,97 | 67,10 | 67,85 | 0,21% | 2.113.631,00 |
| 27.02.2024 | 66,76 | 67,80 | 66,67 | 67,71 | 1,74% | 1.773.577,00 |
| 26.02.2024 | 68,05 | 68,11 | 66,53 | 66,55 | -2,51% | 2.287.955,00 |
| 23.02.2024 | 68,17 | 69,33 | 67,58 | 68,26 | 1,25% | 3.210.887,00 |
| 22.02.2024 | 67,50 | 68,20 | 67,05 | 67,42 | -0,78% | 4.508.347,00 |
| 21.02.2024 | 66,95 | 68,01 | 66,68 | 67,95 | 2,12% | 2.128.946,00 |
| 20.02.2024 | 66,20 | 67,15 | 66,02 | 66,54 | 0,35% | 1.913.647,00 |
| 16.02.2024 | 66,14 | 66,60 | 65,53 | 66,31 | -0,23% | 2.538.038,00 |
| 15.02.2024 | 65,39 | 66,49 | 65,30 | 66,46 | 2,20% | 1.813.021,00 |
| 14.02.2024 | 64,54 | 65,12 | 64,23 | 65,03 | 0,96% | 2.307.003,00 |
| 13.02.2024 | 65,06 | 65,43 | 63,15 | 64,41 | -1,48% | 1.675.338,00 |
| 12.02.2024 | 64,79 | 65,44 | 64,56 | 65,38 | 1,05% | 1.658.980,00 |
| 09.02.2024 | 64,46 | 64,96 | 64,34 | 64,70 | -0,03% | 1.759.568,00 |
| 08.02.2024 | 65,07 | 65,38 | 63,63 | 64,72 | -1,10% | 2.573.750,00 |
| 07.02.2024 | 65,26 | 65,63 | 64,62 | 65,44 | 0,48% | 2.105.022,00 |
| 06.02.2024 | 65,45 | 65,56 | 65,06 | 65,13 | -0,66% | 2.394.684,00 |
| 05.02.2024 | 66,15 | 66,26 | 65,48 | 65,56 | -1,96% | 2.401.073,00 |
| 02.02.2024 | 67,75 | 67,80 | 66,16 | 66,87 | -2,08% | 1.996.528,00 |
| 01.02.2024 | 67,22 | 68,38 | 66,06 | 68,29 | 1,20% | 2.820.788,00 |
| 31.01.2024 | 67,91 | 68,00 | 66,58 | 67,48 | 0,25% | 15.490.261,00 |
| 30.01.2024 | 67,54 | 67,93 | 66,97 | 67,31 | -0,58% | 2.183.232,00 |
| 29.01.2024 | 67,44 | 68,00 | 67,27 | 67,70 | 0,30% | 2.155.774,00 |
| 26.01.2024 | 67,32 | 67,79 | 66,99 | 67,50 | 0,69% | 2.284.693,00 |
| 25.01.2024 | 66,14 | 67,50 | 65,85 | 67,04 | 2,85% | 5.962.841,00 |
| 24.01.2024 | 67,34 | 67,34 | 64,96 | 65,18 | -2,73% | 4.454.015,00 |
| 23.01.2024 | 67,57 | 67,88 | 66,25 | 67,01 | -0,95% | 2.694.842,00 |
| 22.01.2024 | 68,28 | 68,49 | 67,25 | 67,65 | -0,94% | 2.983.073,00 |
| 19.01.2024 | 69,08 | 69,08 | 67,88 | 68,29 | -0,45% | 1.803.127,00 |
| 18.01.2024 | 69,05 | 69,26 | 68,32 | 68,60 | -1,01% | 1.770.343,00 |
| 17.01.2024 | 69,84 | 70,73 | 68,86 | 69,30 | -1,24% | 1.620.198,00 |
| 16.01.2024 | 71,42 | 71,43 | 70,11 | 70,17 | -1,67% | 2.748.780,00 |
| 12.01.2024 | 71,68 | 71,82 | 71,17 | 71,36 | 0,27% | 1.584.561,00 |
| 11.01.2024 | 72,06 | 72,09 | 70,75 | 71,17 | -1,60% | 1.677.537,00 |
| 10.01.2024 | 72,93 | 72,97 | 72,27 | 72,33 | -0,94% | 1.366.762,00 |
| 09.01.2024 | 72,59 | 73,17 | 72,30 | 73,02 | -0,21% | 1.090.075,00 |