65,560€
-1,06%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 66,45 | 66,76 | 65,40 | 65,55 | -1,07% | - |
| 25.04.2024 | 65,98 | 66,53 | 65,14 | 66,26 | 0,17% | - |
| 24.04.2024 | 66,31 | 66,52 | 65,28 | 66,15 | 0,05% | 42,00 |
| 23.04.2024 | 66,29 | 66,80 | 66,02 | 66,12 | -0,30% | 4,00 |
| 22.04.2024 | 65,74 | 66,80 | 64,50 | 66,32 | 1,07% | 16,00 |
| 19.04.2024 | 63,59 | 65,82 | 63,40 | 65,62 | 2,48% | - |
| 18.04.2024 | 63,85 | 64,23 | 63,40 | 64,03 | 0,38% | 1,00 |
| 17.04.2024 | 62,98 | 63,85 | 62,72 | 63,79 | 1,33% | - |
| 16.04.2024 | 63,83 | 64,25 | 62,62 | 62,95 | -1,63% | 90,00 |
| 15.04.2024 | 64,65 | 65,10 | 63,56 | 63,99 | -0,78% | 2,00 |
| 12.04.2024 | 64,29 | 65,44 | 64,02 | 64,49 | 0,37% | 300,00 |
| 11.04.2024 | 64,13 | 64,70 | 63,73 | 64,25 | 0,25% | - |
| 10.04.2024 | 65,34 | 65,46 | 63,75 | 64,09 | -1,93% | - |
| 09.04.2024 | 65,08 | 65,51 | 64,54 | 65,35 | 0,34% | - |
| 08.04.2024 | 65,46 | 66,40 | 64,78 | 65,13 | -0,49% | 226,00 |
| 05.04.2024 | 64,79 | 65,77 | 64,27 | 65,45 | 1,46% | - |
| 04.04.2024 | 64,55 | 65,10 | 63,84 | 64,51 | 0,00% | - |
| 03.04.2024 | 64,96 | 65,34 | 64,50 | 64,51 | -0,92% | - |
| 02.04.2024 | 65,59 | 66,08 | 64,99 | 65,11 | -0,64% | 19,00 |
| 28.03.2024 | 64,38 | 65,65 | 63,95 | 65,53 | 2,23% | 1.704,00 |
| 27.03.2024 | 62,41 | 64,30 | 62,35 | 64,10 | 1,73% | 75,00 |
| 26.03.2024 | 63,84 | 63,98 | 62,95 | 63,01 | -1,22% | 117,00 |
| 25.03.2024 | 64,22 | 64,66 | 63,69 | 63,79 | -0,93% | 6,00 |
| 22.03.2024 | 64,73 | 65,20 | 64,20 | 64,39 | -0,37% | 5,00 |
| 21.03.2024 | 63,72 | 65,38 | 63,70 | 64,63 | 1,57% | - |
| 20.03.2024 | 63,95 | 64,46 | 63,26 | 63,63 | -0,52% | - |
| 19.03.2024 | 63,27 | 64,09 | 63,21 | 63,96 | 0,92% | 6,00 |
| 18.03.2024 | 63,19 | 63,75 | 62,87 | 63,38 | 0,36% | 257,00 |
| 15.03.2024 | 62,86 | 63,54 | 62,62 | 63,15 | 0,51% | 40,00 |
| 14.03.2024 | 63,74 | 63,94 | 62,47 | 62,83 | -1,26% | 33,00 |
| 13.03.2024 | 63,56 | 64,28 | 63,38 | 63,63 | 0,03% | - |
| 12.03.2024 | 63,51 | 63,77 | 62,96 | 63,61 | 0,06% | 56,00 |
| 11.03.2024 | 63,25 | 63,96 | 63,01 | 63,57 | 0,28% | 30,00 |
| 08.03.2024 | 63,00 | 63,53 | 62,70 | 63,39 | 0,57% | 20,00 |
| 07.03.2024 | 62,52 | 63,34 | 62,40 | 63,03 | 0,64% | 54,00 |
| 06.03.2024 | 61,85 | 62,85 | 61,83 | 62,63 | 1,33% | - |
| 05.03.2024 | 62,01 | 63,19 | 61,57 | 61,81 | -0,48% | 428,00 |
| 04.03.2024 | 61,48 | 62,24 | 61,15 | 62,11 | 1,19% | 134,00 |
| 01.03.2024 | 63,02 | 63,40 | 61,25 | 61,38 | -2,46% | 72,00 |
| 29.02.2024 | 62,58 | 63,54 | 62,31 | 62,93 | 0,48% | 300,00 |
| 28.02.2024 | 62,48 | 62,73 | 62,00 | 62,63 | 0,43% | - |
| 27.02.2024 | 61,29 | 62,47 | 60,88 | 62,36 | 1,68% | 3,00 |
| 26.02.2024 | 63,00 | 63,02 | 61,33 | 61,33 | -2,97% | - |
| 23.02.2024 | 63,14 | 64,06 | 62,36 | 63,21 | 1,49% | 26,00 |
| 22.02.2024 | 62,86 | 62,99 | 61,90 | 62,28 | -0,69% | 445,00 |
| 21.02.2024 | 61,52 | 62,80 | 61,39 | 62,71 | 1,88% | - |
| 20.02.2024 | 61,43 | 62,04 | 60,73 | 61,55 | -0,03% | 4,00 |
| 19.02.2024 | 61,56 | 62,00 | 61,49 | 61,57 | 0,20% | 58,00 |
| 16.02.2024 | 61,67 | 61,79 | 60,96 | 61,45 | -0,36% | - |
| 15.02.2024 | 60,71 | 61,75 | 60,43 | 61,67 | 1,80% | 188,00 |
| 14.02.2024 | 60,10 | 60,70 | 59,95 | 60,58 | 0,73% | - |
| 13.02.2024 | 60,67 | 60,96 | 58,91 | 60,14 | -0,92% | 10,00 |
| 12.02.2024 | 59,92 | 60,71 | 59,84 | 60,70 | 1,20% | 111,00 |
| 09.02.2024 | 59,92 | 60,25 | 59,67 | 59,98 | 0,00% | 30,00 |
| 08.02.2024 | 60,71 | 61,05 | 59,06 | 59,98 | -1,17% | 290,00 |
| 07.02.2024 | 60,56 | 61,20 | 60,01 | 60,69 | 0,21% | 169,00 |
| 06.02.2024 | 60,95 | 61,19 | 60,53 | 60,56 | -0,67% | 1,00 |
| 05.02.2024 | 61,89 | 62,24 | 60,96 | 60,97 | -1,61% | 21,00 |
| 02.02.2024 | 62,82 | 62,89 | 61,27 | 61,97 | -1,37% | - |
| 01.02.2024 | 62,54 | 63,08 | 61,08 | 62,83 | 0,61% | 93,00 |
| 31.01.2024 | 62,22 | 62,67 | 61,17 | 62,45 | 0,53% | 51,00 |
| 30.01.2024 | 62,50 | 62,60 | 61,77 | 62,12 | -0,62% | - |
| 29.01.2024 | 62,17 | 62,82 | 62,17 | 62,51 | 0,51% | - |
| 26.01.2024 | 61,68 | 62,46 | 61,55 | 62,19 | 0,52% | 84,00 |
| 25.01.2024 | 60,02 | 62,38 | 59,59 | 61,87 | 3,38% | 25,00 |
| 24.01.2024 | 61,75 | 61,92 | 59,57 | 59,85 | -3,12% | 258,00 |
| 23.01.2024 | 61,97 | 62,52 | 61,16 | 61,78 | -0,63% | 32,00 |
| 22.01.2024 | 62,68 | 63,24 | 61,75 | 62,17 | -0,83% | 16,00 |
| 19.01.2024 | 63,02 | 63,55 | 62,39 | 62,69 | -0,67% | 7,00 |
| 18.01.2024 | 63,55 | 63,89 | 62,91 | 63,11 | -0,94% | 50,00 |
| 17.01.2024 | 64,40 | 65,08 | 63,40 | 63,71 | -1,39% | - |
| 16.01.2024 | 65,11 | 65,59 | 64,49 | 64,61 | -0,81% | - |
| 15.01.2024 | 65,11 | 65,56 | 64,97 | 65,14 | 0,05% | 3,00 |
| 12.01.2024 | 64,82 | 65,50 | 64,52 | 65,11 | 0,31% | 40,00 |
| 11.01.2024 | 65,97 | 66,11 | 64,62 | 64,91 | -1,61% | 1,00 |
| 10.01.2024 | 66,74 | 66,80 | 65,92 | 65,97 | -1,21% | 100,00 |
| 09.01.2024 | 66,69 | 66,96 | 66,04 | 66,78 | -0,06% | 100,00 |
| 08.01.2024 | 66,04 | 66,87 | 65,87 | 66,82 | 0,63% | 83,00 |
| 05.01.2024 | 66,11 | 66,54 | 65,65 | 66,40 | 0,65% | 80,00 |
| 04.01.2024 | 65,56 | 66,18 | 65,14 | 65,97 | 0,72% | 50,00 |
| 03.01.2024 | 65,95 | 66,34 | 64,97 | 65,50 | -0,91% | - |
| 02.01.2024 | 64,84 | 66,26 | 64,76 | 66,10 | 2,12% | 57,00 |
| 29.12.2023 | 64,72 | 64,84 | 64,59 | 64,73 | 0,08% | - |
| 28.12.2023 | 64,05 | 64,72 | 63,72 | 64,68 | -0,08% | - |
| 27.12.2023 | 64,94 | 64,94 | 64,17 | 64,73 | 2,57% | 72,00 |
| 22.12.2023 | 62,44 | 63,65 | 62,27 | 63,11 | 0,83% | 1,00 |
| 21.12.2023 | 63,10 | 63,26 | 62,23 | 62,59 | -0,54% | 1,00 |
| 20.12.2023 | 63,91 | 64,19 | 62,87 | 62,93 | -1,43% | - |
| 19.12.2023 | 63,83 | 64,17 | 63,58 | 63,84 | -0,14% | - |
| 18.12.2023 | 64,31 | 64,56 | 63,53 | 63,93 | -0,56% | 105,00 |
| 15.12.2023 | 64,05 | 64,84 | 63,44 | 64,29 | 0,44% | 197,00 |
| 14.12.2023 | 65,11 | 65,40 | 63,50 | 64,01 | -1,60% | 114,00 |
| 13.12.2023 | 62,74 | 65,16 | 62,27 | 65,05 | 3,73% | 619,00 |
| 12.12.2023 | 63,14 | 63,26 | 62,39 | 62,71 | -0,79% | 41,00 |
| 11.12.2023 | 62,66 | 63,39 | 62,27 | 63,21 | 0,86% | - |
| 08.12.2023 | 62,42 | 62,82 | 61,87 | 62,67 | 0,55% | - |
| 07.12.2023 | 62,34 | 62,84 | 61,93 | 62,33 | -0,16% | 8,00 |
| 06.12.2023 | 61,92 | 62,48 | 61,74 | 62,43 | 0,97% | - |
| 05.12.2023 | 62,02 | 62,62 | 61,28 | 61,83 | -0,55% | 800,00 |
| 04.12.2023 | 62,01 | 62,64 | 61,67 | 62,17 | 0,37% | 176,00 |