68,340€
0,98%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 67,82 | 68,41 | 67,24 | 68,15 | 0,69% | - |
| 06.05.2024 | 66,64 | 67,78 | 66,64 | 67,68 | 0,86% | 201,00 |
| 03.05.2024 | 66,78 | 67,10 | 66,62 | 67,10 | 0,48% | - |
| 02.05.2024 | 65,82 | 67,14 | 65,82 | 66,78 | 0,42% | - |
| 30.04.2024 | 65,98 | 67,02 | 65,50 | 66,50 | 0,33% | - |
| 29.04.2024 | 64,94 | 66,36 | 64,94 | 66,28 | 1,41% | - |
| 26.04.2024 | 65,74 | 66,16 | 65,36 | 65,36 | -1,42% | - |
| 25.04.2024 | 65,34 | 66,32 | 65,34 | 66,30 | 0,33% | - |
| 24.04.2024 | 65,66 | 66,16 | 65,42 | 66,08 | -0,12% | - |
| 23.04.2024 | 65,68 | 66,66 | 65,68 | 66,16 | -0,18% | - |
| 22.04.2024 | 65,12 | 66,68 | 65,12 | 66,28 | 1,16% | - |
| 19.04.2024 | 63,02 | 65,64 | 63,02 | 65,52 | 2,44% | - |
| 18.04.2024 | 63,26 | 64,08 | 63,26 | 63,96 | 0,35% | - |
| 17.04.2024 | 62,30 | 63,74 | 62,30 | 63,74 | 1,24% | - |
| 16.04.2024 | 63,18 | 63,38 | 62,66 | 62,96 | -1,41% | - |
| 15.04.2024 | 64,00 | 64,50 | 63,56 | 63,86 | -0,56% | - |
| 12.04.2024 | 63,70 | 64,92 | 63,70 | 64,22 | -0,16% | - |
| 11.04.2024 | 63,50 | 64,36 | 63,50 | 64,32 | 0,56% | - |
| 10.04.2024 | 64,70 | 64,70 | 63,78 | 63,96 | -2,02% | - |
| 09.04.2024 | 64,44 | 65,30 | 64,44 | 65,28 | 0,37% | - |
| 08.04.2024 | 64,84 | 65,40 | 64,84 | 65,04 | -0,79% | - |
| 05.04.2024 | 64,18 | 65,56 | 64,18 | 65,56 | 1,77% | - |
| 04.04.2024 | 63,90 | 64,62 | 63,90 | 64,42 | -0,12% | - |
| 03.04.2024 | 64,32 | 64,82 | 64,32 | 64,50 | -0,80% | - |
| 02.04.2024 | 64,96 | 65,62 | 64,96 | 65,02 | 0,18% | - |
| 28.03.2024 | 63,74 | 65,26 | 63,74 | 64,90 | 1,76% | - |
| 27.03.2024 | 61,78 | 63,78 | 61,78 | 63,78 | 2,28% | - |
| 26.03.2024 | 63,22 | 63,34 | 62,36 | 62,36 | -1,39% | 100,00 |
| 25.03.2024 | 63,56 | 64,38 | 63,24 | 63,24 | -0,72% | - |
| 22.03.2024 | 64,06 | 64,70 | 63,70 | 63,70 | -0,47% | - |
| 21.03.2024 | 63,10 | 65,12 | 63,10 | 64,00 | 1,56% | - |
| 20.03.2024 | 63,34 | 64,28 | 63,02 | 63,02 | -0,51% | - |
| 19.03.2024 | 62,66 | 63,90 | 62,66 | 63,34 | 1,15% | - |
| 18.03.2024 | 62,64 | 63,58 | 62,62 | 62,62 | 0,10% | - |
| 15.03.2024 | 62,26 | 63,10 | 62,26 | 62,56 | 0,48% | - |
| 14.03.2024 | 63,12 | 63,12 | 62,26 | 62,26 | -1,17% | 32,00 |
| 13.03.2024 | 62,96 | 63,90 | 62,96 | 63,00 | 0,06% | - |
| 12.03.2024 | 62,88 | 63,34 | 62,88 | 62,96 | 0,13% | - |
| 11.03.2024 | 62,64 | 63,38 | 62,64 | 62,88 | -0,76% | - |
| 08.03.2024 | 62,38 | 63,36 | 62,38 | 63,36 | 0,48% | - |
| 07.03.2024 | 61,90 | 63,10 | 61,90 | 63,06 | 0,64% | - |
| 06.03.2024 | 61,24 | 62,66 | 61,24 | 62,66 | 1,52% | - |
| 05.03.2024 | 61,42 | 62,80 | 61,42 | 61,72 | -0,48% | - |
| 04.03.2024 | 60,88 | 62,02 | 60,88 | 62,02 | 1,17% | - |
| 01.03.2024 | 62,42 | 62,42 | 61,30 | 61,30 | -2,48% | - |
| 29.02.2024 | 61,98 | 63,34 | 61,98 | 62,86 | 0,54% | - |
| 28.02.2024 | 61,90 | 62,56 | 61,90 | 62,52 | 0,58% | - |
| 27.02.2024 | 60,70 | 62,32 | 60,70 | 62,16 | 1,47% | - |
| 26.02.2024 | 62,36 | 62,36 | 61,26 | 61,26 | -2,76% | - |
| 23.02.2024 | 62,50 | 63,48 | 62,50 | 63,00 | 1,25% | - |
| 22.02.2024 | 62,24 | 62,88 | 62,10 | 62,22 | -0,45% | - |
| 21.02.2024 | 60,92 | 62,58 | 60,92 | 62,50 | 1,63% | 166,00 |
| 20.02.2024 | 60,80 | 61,72 | 60,80 | 61,50 | 0,95% | - |
| 19.02.2024 | 60,96 | 61,02 | 60,92 | 60,92 | -0,88% | 56,00 |
| 16.02.2024 | 62,00 | 62,26 | 60,96 | 61,46 | -0,07% | 35,00 |
| 15.02.2024 | 60,12 | 61,50 | 60,12 | 61,50 | 1,79% | - |
| 14.02.2024 | 59,54 | 60,50 | 59,54 | 60,42 | 0,94% | - |
| 13.02.2024 | 60,06 | 60,06 | 58,98 | 59,86 | -1,09% | - |
| 12.02.2024 | 59,36 | 60,52 | 59,36 | 60,52 | 1,04% | - |
| 09.02.2024 | 59,34 | 59,90 | 59,34 | 59,90 | 0,20% | - |
| 08.02.2024 | 60,10 | 60,10 | 59,04 | 59,78 | -1,39% | - |
| 07.02.2024 | 59,94 | 60,68 | 59,94 | 60,62 | 0,23% | - |
| 06.02.2024 | 60,38 | 60,76 | 60,38 | 60,48 | -0,72% | - |
| 05.02.2024 | 61,34 | 61,34 | 60,92 | 60,92 | -1,84% | - |
| 02.02.2024 | 62,20 | 62,20 | 61,62 | 62,06 | -1,02% | - |
| 01.02.2024 | 61,92 | 62,70 | 61,44 | 62,70 | 0,84% | - |
| 31.01.2024 | 61,62 | 62,54 | 61,62 | 62,18 | 0,23% | - |
| 30.01.2024 | 61,88 | 62,32 | 61,70 | 62,04 | -0,61% | - |
| 29.01.2024 | 61,58 | 62,62 | 61,58 | 62,42 | 0,77% | - |
| 26.01.2024 | 61,08 | 62,02 | 61,08 | 61,94 | 0,16% | - |
| 25.01.2024 | 59,44 | 61,94 | 59,44 | 61,84 | 3,62% | - |
| 24.01.2024 | 61,14 | 61,14 | 59,68 | 59,68 | -3,24% | - |
| 23.01.2024 | 61,38 | 61,72 | 61,28 | 61,68 | -0,45% | 60,00 |
| 22.01.2024 | 62,04 | 62,52 | 61,90 | 61,96 | -1,05% | - |
| 19.01.2024 | 62,40 | 62,64 | 62,36 | 62,62 | -0,79% | - |
| 18.01.2024 | 62,94 | 63,20 | 62,94 | 63,12 | -0,60% | - |
| 17.01.2024 | 63,72 | 64,54 | 63,42 | 63,50 | -1,61% | - |
| 16.01.2024 | 64,50 | 65,10 | 64,46 | 64,54 | 0,09% | - |
| 15.01.2024 | 64,50 | 64,50 | 64,46 | 64,48 | -0,80% | - |
| 12.01.2024 | 64,20 | 65,22 | 64,16 | 65,00 | 0,40% | - |
| 11.01.2024 | 65,34 | 65,34 | 64,74 | 64,74 | -1,73% | - |
| 10.01.2024 | 66,10 | 66,50 | 65,86 | 65,88 | -1,35% | - |
| 09.01.2024 | 66,08 | 66,78 | 66,08 | 66,78 | 0,06% | - |
| 08.01.2024 | 65,42 | 66,74 | 65,42 | 66,74 | 0,82% | - |
| 05.01.2024 | 65,46 | 66,20 | 65,46 | 66,20 | 0,52% | - |
| 04.01.2024 | 64,94 | 66,02 | 64,56 | 65,86 | 0,73% | 5,00 |
| 03.01.2024 | 65,34 | 65,76 | 65,34 | 65,38 | -0,70% | - |
| 02.01.2024 | 64,20 | 66,04 | 64,20 | 65,84 | 2,71% | - |
| 29.12.2023 | 64,08 | 64,10 | 64,08 | 64,10 | -0,59% | - |
| 28.12.2023 | 63,38 | 64,48 | 63,38 | 64,48 | 0,03% | - |
| 27.12.2023 | 64,30 | 64,56 | 64,22 | 64,46 | 2,32% | - |
| 22.12.2023 | 61,84 | 63,38 | 61,84 | 63,00 | 0,86% | 100,00 |
| 21.12.2023 | 62,48 | 62,88 | 62,24 | 62,46 | -0,73% | - |
| 20.12.2023 | 63,28 | 63,74 | 62,92 | 62,92 | -1,10% | - |
| 19.12.2023 | 63,22 | 63,78 | 63,22 | 63,62 | -0,38% | - |
| 18.12.2023 | 63,66 | 64,18 | 63,66 | 63,86 | -0,37% | - |
| 15.12.2023 | 63,42 | 64,10 | 63,42 | 64,10 | 0,47% | - |
| 14.12.2023 | 64,46 | 65,74 | 63,72 | 63,80 | -1,69% | 75,00 |
| 13.12.2023 | 62,12 | 64,90 | 62,12 | 64,90 | 3,81% | - |
| 12.12.2023 | 62,54 | 62,66 | 62,28 | 62,52 | -0,73% | - |