Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 55,71 | 55,94 | 53,96 | 53,96 | -2,91% | - |
| 25.02.2021 | 56,46 | 56,54 | 0,00 | 55,58 | -1,58% | - |
| 24.02.2021 | 56,06 | 56,79 | 56,04 | 56,47 | 1,06% | - |
| 23.02.2021 | 55,74 | 56,67 | 0,00 | 55,88 | 0,92% | - |
| 22.02.2021 | 55,04 | 55,59 | 0,00 | 55,37 | 0,25% | - |
| 19.02.2021 | 55,92 | 56,18 | 55,19 | 55,23 | -0,84% | - |
| 18.02.2021 | 55,77 | 56,21 | 55,64 | 55,70 | -1,35% | - |
| 17.02.2021 | 56,46 | 57,12 | 56,09 | 56,47 | -0,91% | - |
| 16.02.2021 | 58,31 | 58,44 | 56,96 | 56,99 | -1,56% | - |
| 12.02.2021 | 57,52 | 57,93 | 57,33 | 57,89 | -0,76% | - |
| 11.02.2021 | 58,69 | 58,70 | 58,24 | 58,34 | -0,34% | - |
| 10.02.2021 | 58,81 | 58,89 | 58,42 | 58,54 | 1,25% | - |
| 09.02.2021 | 56,88 | 57,93 | 0,00 | 57,82 | 0,14% | - |
| 08.02.2021 | 58,02 | 58,19 | 0,00 | 57,74 | -1,74% | - |
| 05.02.2021 | 58,79 | 59,04 | 58,48 | 58,76 | -0,03% | - |
| 04.02.2021 | 59,19 | 59,38 | 58,57 | 58,78 | -0,47% | - |
| 03.02.2021 | 59,14 | 59,47 | 59,00 | 59,06 | -0,20% | - |
| 02.02.2021 | 59,15 | 59,72 | 59,04 | 59,18 | 1,84% | - |
| 01.02.2021 | 57,92 | 58,51 | 57,92 | 58,11 | -0,34% | - |
| 29.01.2021 | 58,68 | 58,89 | 0,00 | 58,31 | -1,08% | - |
| 28.01.2021 | 58,85 | 60,01 | 0,00 | 58,94 | 3,18% | - |
| 27.01.2021 | 58,08 | 58,25 | 56,92 | 57,13 | -3,03% | - |
| 26.01.2021 | 59,51 | 59,63 | 58,81 | 58,91 | -0,87% | - |
| 25.01.2021 | 59,55 | 60,03 | 59,06 | 59,43 | 0,03% | - |
| 22.01.2021 | 58,98 | 59,54 | 58,90 | 59,42 | 0,13% | - |
| 21.01.2021 | 59,35 | 59,35 | 59,30 | 59,34 | -1,58% | - |
| 20.01.2021 | 59,87 | 60,52 | 59,84 | 60,29 | -0,95% | - |
| 19.01.2021 | 61,06 | 61,45 | 60,79 | 60,87 | -1,61% | - |
| 15.01.2021 | 60,28 | 62,04 | 60,19 | 61,87 | 0,29% | - |
| 14.01.2021 | 61,70 | 61,70 | 61,67 | 61,69 | -2,44% | - |
| 13.01.2021 | 62,89 | 63,64 | 62,79 | 63,23 | 1,17% | - |
| 12.01.2021 | 62,88 | 63,11 | 62,15 | 62,50 | 1,47% | - |
| 11.01.2021 | 62,00 | 62,11 | 61,17 | 61,60 | -1,05% | - |
| 08.01.2021 | 61,92 | 62,51 | 61,79 | 62,25 | 0,33% | - |
| 07.01.2021 | 62,40 | 62,42 | 61,50 | 62,05 | -1,02% | - |
| 06.01.2021 | 61,74 | 63,08 | 61,71 | 62,69 | 3,06% | - |
| 05.01.2021 | 60,31 | 60,95 | 59,92 | 60,83 | 0,52% | - |
| 04.01.2021 | 61,69 | 61,69 | 0,00 | 60,51 | -3,60% | - |
| 31.12.2020 | 61,74 | 62,90 | 61,68 | 62,77 | 1,79% | - |
| 30.12.2020 | 61,76 | 62,13 | 61,47 | 61,67 | -0,84% | - |
| 29.12.2020 | 62,45 | 62,72 | 61,94 | 62,19 | -0,48% | - |
| 28.12.2020 | 63,14 | 63,18 | 62,32 | 62,49 | 0,53% | - |
| 24.12.2020 | 61,55 | 62,22 | 61,51 | 62,16 | 1,06% | - |
| 23.12.2020 | 61,95 | 62,00 | 61,36 | 61,51 | 0,30% | - |
| 22.12.2020 | 61,32 | 61,32 | 61,32 | 61,32 | -0,58% | - |
| 21.12.2020 | 60,68 | 61,72 | 60,48 | 61,68 | -1,33% | - |
| 18.12.2020 | 62,84 | 63,47 | 61,88 | 62,51 | -0,64% | - |
| 17.12.2020 | 63,11 | 63,35 | 62,72 | 62,91 | 0,35% | - |
| 16.12.2020 | 62,74 | 62,75 | 62,69 | 62,69 | -4,76% | - |
| 15.12.2020 | 62,86 | 72,74 | 62,85 | 65,82 | 5,74% | - |
| 14.12.2020 | 63,15 | 63,32 | 62,20 | 62,25 | -0,84% | - |
| 11.12.2020 | 62,82 | 63,10 | 62,62 | 62,78 | -0,29% | - |
| 10.12.2020 | 62,39 | 62,96 | 62,26 | 62,96 | -0,05% | - |
| 09.12.2020 | 62,56 | 63,03 | 62,27 | 62,99 | -0,36% | - |
| 08.12.2020 | 61,93 | 63,22 | 61,44 | 63,22 | 2,17% | - |
| 07.12.2020 | 61,85 | 62,18 | 61,55 | 61,88 | 0,28% | - |
| 04.12.2020 | 61,81 | 62,18 | 61,16 | 61,71 | 0,23% | - |
| 03.12.2020 | 61,80 | 62,77 | 61,41 | 61,57 | -0,67% | - |
| 02.12.2020 | 61,50 | 62,21 | 0,00 | 61,98 | -0,59% | - |
| 01.12.2020 | 62,56 | 63,10 | 62,28 | 62,35 | 1,86% | - |
| 30.11.2020 | 61,90 | 62,02 | 60,88 | 61,21 | -3,41% | - |
| 27.11.2020 | 63,05 | 63,37 | 62,49 | 63,37 | -0,58% | - |
| 25.11.2020 | 64,21 | 64,51 | 63,13 | 63,74 | -2,36% | - |
| 24.11.2020 | 65,32 | 65,74 | 64,66 | 65,28 | 1,67% | - |
| 23.11.2020 | 63,25 | 64,37 | 63,17 | 64,21 | 1,49% | - |
| 20.11.2020 | 63,44 | 63,59 | 63,01 | 63,27 | -0,57% | - |
| 19.11.2020 | 63,79 | 64,02 | 63,08 | 63,63 | -1,47% | - |
| 18.11.2020 | 66,53 | 66,56 | 64,44 | 64,58 | -1,50% | - |
| 17.11.2020 | 65,24 | 66,54 | 65,12 | 65,56 | 0,55% | - |
| 16.11.2020 | 64,59 | 65,37 | 64,38 | 65,20 | 1,49% | - |
| 13.11.2020 | 64,21 | 64,78 | 63,99 | 64,24 | 2,43% | - |
| 12.11.2020 | 62,71 | 62,72 | 62,71 | 62,72 | -0,39% | - |
| 11.11.2020 | 63,31 | 63,62 | 0,00 | 62,96 | 0,15% | - |
| 10.11.2020 | 61,34 | 63,24 | 61,34 | 62,87 | 3,19% | - |
| 09.11.2020 | 60,92 | 60,92 | 60,92 | 60,92 | 4,57% | - |
| 06.11.2020 | 59,51 | 60,87 | 58,02 | 58,26 | -1,64% | - |
| 05.11.2020 | 58,42 | 59,71 | 58,42 | 59,23 | 3,06% | - |
| 04.11.2020 | 58,65 | 59,44 | 57,47 | 57,47 | -1,78% | - |
| 03.11.2020 | 58,56 | 59,26 | 58,15 | 58,51 | 1,98% | - |
| 02.11.2020 | 0,00 | 57,49 | 0,00 | 57,38 | 2,68% | - |
| 30.10.2020 | 55,81 | 56,14 | 54,88 | 55,88 | -0,73% | - |
| 29.10.2020 | 55,63 | 56,79 | 55,39 | 56,29 | -0,64% | - |
| 28.10.2020 | 58,57 | 58,92 | 56,61 | 56,65 | -2,14% | - |
| 27.10.2020 | 58,32 | 58,59 | 57,79 | 57,89 | -0,48% | - |
| 26.10.2020 | 59,86 | 59,95 | 56,42 | 58,17 | -3,65% | - |
| 23.10.2020 | 60,45 | 60,85 | 60,03 | 60,38 | 0,76% | - |
| 22.10.2020 | 59,04 | 60,09 | 58,60 | 59,92 | 1,24% | - |
| 21.10.2020 | 59,59 | 59,72 | 58,97 | 59,19 | -1,00% | - |
| 20.10.2020 | 0,00 | 59,99 | 0,00 | 59,79 | 2,67% | - |
| 19.10.2020 | 58,13 | 58,36 | 57,46 | 58,23 | 0,19% | - |
| 16.10.2020 | 56,82 | 58,55 | 56,76 | 58,12 | 2,41% | - |
| 15.10.2020 | 55,87 | 57,45 | 55,85 | 56,75 | 0,78% | - |
| 14.10.2020 | 56,56 | 56,80 | 55,63 | 56,31 | -0,01% | - |
| 13.10.2020 | 56,07 | 56,43 | 55,58 | 56,32 | 0,20% | - |
| 12.10.2020 | 56,15 | 56,21 | 56,15 | 56,21 | 0,42% | - |
| 09.10.2020 | 56,05 | 56,73 | 55,87 | 55,97 | -0,14% | - |
| 08.10.2020 | 55,49 | 56,14 | 55,06 | 56,05 | 1,78% | - |
| 07.10.2020 | 54,23 | 55,17 | 54,16 | 55,07 | 1,85% | - |
| 06.10.2020 | 52,45 | 55,11 | 52,31 | 54,07 | 2,88% | - |
| 05.10.2020 | 51,65 | 52,83 | 51,62 | 52,56 | 2,03% | - |