67,040€
0,36%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 67,44 | 67,53 | 66,66 | 66,82 | 0,03% | - |
| 02.05.2024 | 66,90 | 67,12 | 66,70 | 66,80 | 0,33% | 56,00 |
| 30.04.2024 | 66,57 | 66,63 | 65,51 | 66,58 | 1,84% | - |
| 29.04.2024 | 65,10 | 65,38 | 65,10 | 65,38 | -1,18% | 200,00 |
| 26.04.2024 | 66,35 | 66,75 | 65,40 | 66,16 | 0,56% | - |
| 25.04.2024 | 65,94 | 66,64 | 65,16 | 65,79 | -0,59% | - |
| 24.04.2024 | 66,18 | 66,18 | 66,18 | 66,18 | -0,30% | 42,00 |
| 23.04.2024 | 66,38 | 66,38 | 66,38 | 66,38 | 0,73% | 4,00 |
| 22.04.2024 | 65,90 | 65,90 | 65,90 | 65,90 | 3,94% | 16,00 |
| 18.04.2024 | 63,40 | 63,40 | 63,40 | 63,40 | 0,09% | 1,00 |
| 16.04.2024 | 63,34 | 63,34 | 63,34 | 63,34 | -2,70% | 90,00 |
| 15.04.2024 | 65,10 | 65,10 | 65,10 | 65,10 | -0,49% | 2,00 |
| 12.04.2024 | 65,44 | 65,44 | 65,42 | 65,42 | -0,43% | 300,00 |
| 08.04.2024 | 66,08 | 66,08 | 65,70 | 65,70 | -0,58% | 226,00 |
| 02.04.2024 | 66,08 | 66,08 | 66,08 | 66,08 | 1,29% | 19,00 |
| 28.03.2024 | 64,40 | 65,26 | 64,40 | 65,24 | 1,46% | 1.704,00 |
| 27.03.2024 | 62,66 | 64,30 | 62,66 | 64,30 | 1,64% | 75,00 |
| 26.03.2024 | 63,34 | 63,34 | 63,26 | 63,26 | -1,00% | 117,00 |
| 25.03.2024 | 64,48 | 64,48 | 63,78 | 63,90 | -1,54% | 6,00 |
| 22.03.2024 | 64,90 | 64,90 | 64,90 | 64,90 | 1,98% | 5,00 |
| 19.03.2024 | 63,64 | 63,64 | 63,64 | 63,64 | 0,44% | 6,00 |
| 18.03.2024 | 63,36 | 63,38 | 63,36 | 63,36 | 0,25% | 257,00 |
| 15.03.2024 | 63,08 | 63,20 | 63,08 | 63,20 | 0,38% | 40,00 |
| 14.03.2024 | 63,66 | 63,66 | 62,96 | 62,96 | -1,01% | 33,00 |
| 12.03.2024 | 63,70 | 63,70 | 63,60 | 63,60 | 0,38% | 56,00 |
| 11.03.2024 | 63,64 | 63,64 | 63,36 | 63,36 | -0,22% | 30,00 |
| 08.03.2024 | 63,48 | 63,50 | 63,48 | 63,50 | 0,79% | 20,00 |
| 07.03.2024 | 62,52 | 63,16 | 62,52 | 63,00 | 1,16% | 54,00 |
| 05.03.2024 | 62,96 | 62,96 | 62,28 | 62,28 | 1,04% | 428,00 |
| 04.03.2024 | 61,58 | 61,70 | 61,58 | 61,64 | 0,10% | 134,00 |
| 01.03.2024 | 63,40 | 63,40 | 61,58 | 61,58 | -1,94% | 72,00 |
| 29.02.2024 | 62,80 | 62,80 | 62,80 | 62,80 | 3,15% | 300,00 |
| 27.02.2024 | 60,88 | 60,88 | 60,88 | 60,88 | -4,37% | 3,00 |
| 23.02.2024 | 63,52 | 63,66 | 63,52 | 63,66 | 2,02% | 26,00 |
| 22.02.2024 | 62,52 | 62,52 | 62,14 | 62,40 | 0,91% | 445,00 |
| 20.02.2024 | 61,84 | 61,84 | 61,84 | 61,84 | -0,26% | 4,00 |
| 19.02.2024 | 62,00 | 62,00 | 62,00 | 62,00 | 0,55% | 58,00 |
| 15.02.2024 | 61,18 | 61,66 | 61,06 | 61,66 | 2,87% | 188,00 |
| 13.02.2024 | 59,94 | 59,94 | 59,94 | 59,94 | -0,66% | 10,00 |
| 12.02.2024 | 59,88 | 60,34 | 59,88 | 60,34 | 0,53% | 111,00 |
| 09.02.2024 | 60,02 | 60,02 | 60,02 | 60,02 | 1,49% | 30,00 |
| 08.02.2024 | 59,60 | 59,60 | 59,14 | 59,14 | -2,44% | 290,00 |
| 07.02.2024 | 60,96 | 61,20 | 60,62 | 60,62 | -0,36% | 169,00 |
| 06.02.2024 | 60,84 | 60,84 | 60,84 | 60,84 | -0,75% | 1,00 |
| 05.02.2024 | 61,48 | 61,48 | 61,28 | 61,30 | -1,22% | 21,00 |
| 01.02.2024 | 63,08 | 63,08 | 62,02 | 62,06 | 0,91% | 93,00 |
| 31.01.2024 | 62,10 | 62,10 | 61,50 | 61,50 | -1,54% | 51,00 |
| 26.01.2024 | 62,34 | 62,46 | 62,34 | 62,46 | 0,13% | 84,00 |
| 25.01.2024 | 62,38 | 62,38 | 62,38 | 62,38 | 4,14% | 25,00 |
| 24.01.2024 | 61,92 | 61,92 | 59,90 | 59,90 | -3,07% | 258,00 |
| 23.01.2024 | 61,80 | 61,80 | 61,80 | 61,80 | -2,09% | 32,00 |
| 22.01.2024 | 63,12 | 63,12 | 63,12 | 63,12 | 0,73% | 16,00 |
| 19.01.2024 | 63,48 | 63,48 | 62,66 | 62,66 | -0,70% | 7,00 |
| 18.01.2024 | 63,10 | 63,10 | 63,10 | 63,10 | -3,75% | 50,00 |
| 15.01.2024 | 65,56 | 65,56 | 65,56 | 65,56 | 0,28% | 3,00 |
| 12.01.2024 | 65,38 | 65,38 | 65,38 | 65,38 | -0,27% | 40,00 |
| 11.01.2024 | 65,56 | 65,56 | 65,56 | 65,56 | -0,91% | 1,00 |
| 10.01.2024 | 66,16 | 66,16 | 66,16 | 66,16 | -0,81% | 100,00 |
| 09.01.2024 | 66,70 | 66,70 | 66,70 | 66,70 | 1,18% | 100,00 |
| 08.01.2024 | 66,66 | 66,66 | 65,92 | 65,92 | -0,87% | 83,00 |
| 05.01.2024 | 65,68 | 66,54 | 65,68 | 66,50 | 1,53% | 80,00 |
| 04.01.2024 | 65,50 | 65,50 | 65,50 | 65,50 | -1,15% | 50,00 |
| 02.01.2024 | 65,42 | 66,26 | 65,42 | 66,26 | 2,35% | 57,00 |
| 27.12.2023 | 64,30 | 64,74 | 64,30 | 64,74 | 3,78% | 72,00 |
| 22.12.2023 | 62,38 | 62,38 | 62,38 | 62,38 | -0,45% | 1,00 |
| 21.12.2023 | 62,66 | 62,66 | 62,66 | 62,66 | -1,82% | 1,00 |
| 18.12.2023 | 64,50 | 64,50 | 63,82 | 63,82 | -0,09% | 105,00 |
| 15.12.2023 | 64,84 | 64,84 | 63,76 | 63,88 | -1,48% | 197,00 |
| 14.12.2023 | 64,66 | 64,84 | 64,66 | 64,84 | 1,31% | 114,00 |
| 13.12.2023 | 63,22 | 64,00 | 63,22 | 64,00 | 2,40% | 619,00 |
| 12.12.2023 | 62,50 | 62,50 | 62,50 | 62,50 | 0,03% | 41,00 |
| 07.12.2023 | 62,48 | 62,48 | 62,48 | 62,48 | 1,59% | 8,00 |
| 05.12.2023 | 61,94 | 61,94 | 61,50 | 61,50 | -1,06% | 882,00 |
| 04.12.2023 | 62,52 | 62,52 | 62,16 | 62,16 | 0,16% | 176,00 |
| 01.12.2023 | 62,06 | 62,06 | 62,06 | 62,06 | 2,78% | 2,00 |
| 27.11.2023 | 60,00 | 60,46 | 60,00 | 60,38 | 0,60% | 115,00 |
| 24.11.2023 | 60,02 | 60,02 | 60,02 | 60,02 | -1,25% | 1,00 |
| 23.11.2023 | 60,78 | 60,78 | 60,78 | 60,78 | 0,63% | 1,00 |
| 17.11.2023 | 60,40 | 60,40 | 60,40 | 60,40 | 1,31% | 8,00 |
| 16.11.2023 | 59,74 | 59,74 | 59,62 | 59,62 | -1,16% | 26,00 |
| 15.11.2023 | 61,04 | 61,14 | 60,06 | 60,32 | 1,62% | 70,00 |
| 09.11.2023 | 59,36 | 59,36 | 59,36 | 59,36 | -0,70% | 50,00 |
| 07.11.2023 | 60,08 | 60,08 | 59,78 | 59,78 | 0,10% | 61,00 |
| 06.11.2023 | 60,14 | 60,14 | 59,42 | 59,72 | 0,00% | 414,00 |
| 03.11.2023 | 59,72 | 59,72 | 59,72 | 59,72 | -0,99% | 60,00 |
| 02.11.2023 | 60,32 | 60,32 | 60,32 | 60,32 | -0,33% | 1,00 |
| 01.11.2023 | 59,74 | 60,52 | 59,74 | 60,52 | 2,44% | 53,00 |
| 31.10.2023 | 59,02 | 59,16 | 59,02 | 59,08 | 0,48% | 650,00 |
| 30.10.2023 | 59,28 | 59,28 | 58,80 | 58,80 | -0,34% | 55,00 |
| 27.10.2023 | 59,00 | 59,00 | 59,00 | 59,00 | -2,45% | 10,00 |
| 26.10.2023 | 60,48 | 60,48 | 60,48 | 60,48 | 2,86% | 46,00 |
| 24.10.2023 | 58,80 | 58,80 | 58,80 | 58,80 | 0,58% | 46,00 |
| 23.10.2023 | 59,62 | 59,62 | 58,46 | 58,46 | -2,99% | 327,00 |
| 20.10.2023 | 60,60 | 60,60 | 60,26 | 60,26 | -1,57% | 120,00 |
| 19.10.2023 | 61,60 | 61,60 | 61,22 | 61,22 | -2,24% | 235,00 |
| 18.10.2023 | 63,16 | 63,16 | 62,62 | 62,62 | 0,29% | 240,00 |
| 17.10.2023 | 62,42 | 62,44 | 62,42 | 62,44 | -0,89% | 400,00 |
| 16.10.2023 | 63,00 | 63,00 | 63,00 | 63,00 | 4,90% | 1,00 |
| 11.10.2023 | 60,06 | 60,06 | 60,06 | 60,06 | 0,94% | 100,00 |
| 10.10.2023 | 59,50 | 59,50 | 59,50 | 59,50 | 1,47% | 75,00 |