69,540€
3,98%
Echtzeit-Aktienkurs Edison International
Bid:
Ask:
Aktienkurse zur Edison International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 68,98 | 70,93 | 68,51 | 70,81 | 2,71% | - |
| 30.05.2024 | 67,38 | 68,96 | 67,20 | 68,94 | 1,49% | - |
| 29.05.2024 | 68,06 | 68,22 | 67,66 | 67,93 | -0,51% | - |
| 28.05.2024 | 68,58 | 69,14 | 68,21 | 68,28 | -0,67% | - |
| 27.05.2024 | 68,69 | 68,74 | 68,53 | 68,74 | 0,00% | - |
| 24.05.2024 | 68,75 | 69,15 | 68,36 | 68,74 | 0,06% | - |
| 23.05.2024 | 69,85 | 69,91 | 68,46 | 68,70 | -1,60% | - |
| 22.05.2024 | 70,60 | 70,97 | 69,65 | 69,82 | -1,29% | - |
| 21.05.2024 | 69,96 | 70,76 | 69,88 | 70,73 | 1,00% | - |
| 20.05.2024 | 70,16 | 70,41 | 69,80 | 70,03 | -0,21% | - |
| 17.05.2024 | 69,93 | 70,38 | 69,71 | 70,18 | 0,52% | - |
| 16.05.2024 | 69,61 | 70,25 | 69,50 | 69,82 | 0,36% | - |
| 15.05.2024 | 69,25 | 70,10 | 69,12 | 69,57 | 0,48% | 300,00 |
| 14.05.2024 | 69,02 | 70,03 | 68,98 | 69,24 | 0,33% | 238,00 |
| 13.05.2024 | 69,06 | 69,72 | 68,86 | 69,01 | -0,73% | - |
| 10.05.2024 | 69,12 | 69,81 | 68,75 | 69,52 | 0,20% | - |
| 09.05.2024 | 68,67 | 69,41 | 68,24 | 69,38 | 0,95% | - |
| 08.05.2024 | 68,80 | 68,85 | 68,22 | 68,73 | 0,06% | - |
| 07.05.2024 | 67,84 | 68,76 | 67,75 | 68,69 | 1,31% | - |
| 06.05.2024 | 67,29 | 67,83 | 66,94 | 67,80 | 0,92% | - |
| 03.05.2024 | 67,45 | 67,53 | 66,66 | 67,18 | 0,12% | 245,00 |
| 02.05.2024 | 66,47 | 67,40 | 66,39 | 67,10 | 0,78% | 600,00 |
| 30.04.2024 | 66,61 | 67,25 | 65,51 | 66,58 | 0,09% | - |
| 29.04.2024 | 65,58 | 66,58 | 65,02 | 66,52 | 1,45% | - |
| 26.04.2024 | 66,45 | 66,75 | 65,40 | 65,57 | -1,07% | - |
| 25.04.2024 | 65,97 | 66,64 | 65,16 | 66,28 | 0,17% | - |
| 24.04.2024 | 66,31 | 66,61 | 65,11 | 66,17 | 0,00% | - |
| 23.04.2024 | 66,35 | 66,79 | 66,04 | 66,17 | -0,26% | - |
| 22.04.2024 | 65,76 | 66,79 | 64,50 | 66,34 | 1,08% | - |
| 19.04.2024 | 63,61 | 65,81 | 63,40 | 65,63 | 2,55% | - |
| 18.04.2024 | 63,87 | 64,23 | 63,56 | 64,00 | 0,39% | - |
| 17.04.2024 | 62,98 | 63,85 | 62,72 | 63,75 | 1,34% | - |
| 16.04.2024 | 63,81 | 64,25 | 62,62 | 62,91 | -1,55% | - |
| 15.04.2024 | 64,66 | 65,22 | 63,56 | 63,90 | -0,96% | - |
| 12.04.2024 | 64,33 | 65,34 | 64,04 | 64,52 | 0,55% | - |
| 11.04.2024 | 64,13 | 64,68 | 63,73 | 64,17 | 0,05% | - |
| 10.04.2024 | 65,34 | 65,44 | 63,59 | 64,14 | -1,85% | - |
| 09.04.2024 | 65,07 | 65,50 | 64,54 | 65,35 | 0,32% | - |
| 08.04.2024 | 65,48 | 66,40 | 64,80 | 65,14 | -0,32% | - |
| 05.04.2024 | 64,81 | 65,77 | 64,14 | 65,35 | 1,38% | - |
| 04.04.2024 | 64,53 | 65,08 | 63,86 | 64,46 | -0,74% | - |
| 03.04.2024 | 64,94 | 65,38 | 64,49 | 64,94 | -0,26% | - |
| 02.04.2024 | 65,60 | 65,77 | 64,99 | 65,11 | -0,52% | - |
| 28.03.2024 | 64,38 | 65,65 | 63,32 | 65,45 | 2,36% | - |
| 27.03.2024 | 62,39 | 64,15 | 62,35 | 63,94 | 1,93% | - |
| 26.03.2024 | 63,84 | 64,26 | 61,58 | 62,73 | -2,58% | - |
| 25.03.2024 | 64,20 | 64,66 | 63,69 | 64,39 | -0,03% | - |
| 22.03.2024 | 64,72 | 65,34 | 64,20 | 64,41 | -1,75% | - |
| 21.03.2024 | 63,72 | 65,57 | 63,70 | 65,56 | 2,41% | - |
| 20.03.2024 | 63,95 | 64,44 | 63,26 | 64,02 | 0,27% | - |
| 19.03.2024 | 63,27 | 64,09 | 63,21 | 63,85 | 0,24% | - |
| 18.03.2024 | 63,23 | 63,98 | 62,80 | 63,70 | 0,70% | 80,00 |
| 15.03.2024 | 62,86 | 63,54 | 62,56 | 63,26 | 0,29% | - |
| 14.03.2024 | 63,72 | 63,94 | 62,47 | 63,08 | 0,11% | - |
| 13.03.2024 | 63,38 | 64,28 | 62,85 | 63,01 | -0,06% | - |
| 12.03.2024 | 63,51 | 63,97 | 62,89 | 63,05 | 0,05% | 42,00 |
| 11.03.2024 | 63,26 | 64,13 | 62,57 | 63,02 | -0,52% | 92,00 |
| 08.03.2024 | 62,98 | 63,51 | 62,71 | 63,35 | 0,54% | - |
| 07.03.2024 | 62,52 | 63,34 | 62,42 | 63,01 | 0,61% | - |
| 06.03.2024 | 61,85 | 62,84 | 61,83 | 62,63 | 1,34% | - |
| 05.03.2024 | 62,01 | 63,19 | 61,58 | 61,80 | -0,55% | - |
| 04.03.2024 | 61,47 | 62,43 | 61,00 | 62,14 | 1,24% | - |
| 01.03.2024 | 63,03 | 63,04 | 61,25 | 61,38 | -2,34% | - |
| 29.02.2024 | 62,56 | 63,54 | 62,32 | 62,85 | 0,37% | - |
| 28.02.2024 | 62,02 | 62,73 | 61,88 | 62,62 | 0,30% | - |
| 27.02.2024 | 60,84 | 62,47 | 60,84 | 62,43 | 1,81% | - |
| 26.02.2024 | 63,00 | 63,02 | 61,32 | 61,32 | -3,71% | 600,00 |
| 23.02.2024 | 63,12 | 64,06 | 62,17 | 63,68 | 2,35% | - |
| 22.02.2024 | 62,86 | 62,99 | 61,90 | 62,22 | -0,86% | - |
| 21.02.2024 | 61,51 | 62,79 | 61,39 | 62,76 | 1,97% | - |
| 20.02.2024 | 61,39 | 62,03 | 60,73 | 61,55 | 0,05% | - |
| 19.02.2024 | 61,55 | 61,64 | 61,49 | 61,52 | 0,02% | - |
| 16.02.2024 | 61,68 | 61,77 | 60,99 | 61,51 | -0,29% | - |
| 15.02.2024 | 60,70 | 61,75 | 60,48 | 61,69 | 1,77% | - |
| 14.02.2024 | 60,10 | 60,82 | 59,86 | 60,62 | 0,78% | - |
| 13.02.2024 | 60,67 | 61,04 | 58,78 | 60,15 | -0,86% | - |
| 12.02.2024 | 59,94 | 60,71 | 59,79 | 60,67 | 1,15% | - |
| 09.02.2024 | 59,48 | 60,25 | 59,48 | 59,98 | -0,08% | - |
| 08.02.2024 | 60,26 | 61,29 | 59,07 | 60,03 | -1,17% | - |
| 07.02.2024 | 60,56 | 61,14 | 60,03 | 60,74 | 0,31% | - |
| 06.02.2024 | 60,96 | 61,19 | 60,52 | 60,55 | -0,77% | - |
| 05.02.2024 | 61,94 | 62,22 | 60,96 | 61,02 | -1,47% | - |
| 02.02.2024 | 62,81 | 62,89 | 61,14 | 61,93 | -1,40% | - |
| 01.02.2024 | 62,52 | 62,89 | 60,98 | 62,81 | 0,61% | - |
| 31.01.2024 | 62,21 | 62,68 | 61,17 | 62,43 | 0,58% | - |
| 30.01.2024 | 62,50 | 62,59 | 61,79 | 62,07 | -0,74% | - |
| 29.01.2024 | 62,18 | 62,95 | 62,18 | 62,53 | 0,56% | - |
| 26.01.2024 | 61,68 | 62,32 | 61,55 | 62,18 | 0,50% | - |
| 25.01.2024 | 59,58 | 62,33 | 59,58 | 61,87 | 3,32% | - |
| 24.01.2024 | 61,74 | 61,91 | 59,58 | 59,88 | -3,03% | - |
| 23.01.2024 | 61,97 | 62,49 | 61,16 | 61,75 | -0,63% | - |
| 22.01.2024 | 62,68 | 63,33 | 61,75 | 62,14 | -0,86% | 300,00 |
| 19.01.2024 | 63,02 | 63,56 | 62,39 | 62,68 | -0,68% | - |
| 18.01.2024 | 63,55 | 63,89 | 62,92 | 63,11 | -0,94% | - |
| 17.01.2024 | 64,35 | 65,06 | 63,41 | 63,71 | -1,33% | - |
| 16.01.2024 | 65,11 | 66,02 | 64,50 | 64,57 | -0,84% | - |
| 15.01.2024 | 65,12 | 65,20 | 64,97 | 65,12 | -0,03% | - |
| 12.01.2024 | 64,82 | 65,61 | 64,55 | 65,14 | 0,42% | - |
| 11.01.2024 | 65,98 | 66,10 | 64,62 | 64,87 | -1,68% | - |
| 10.01.2024 | 66,75 | 66,94 | 65,92 | 65,98 | -1,27% | - |