Edison International EIX
NYSE · Vereinigte Staaten · Versorger
$53,73+0,17 (+0,32 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $53,73 | +0,32 % | $54,09 | $54,45 | $53,36 | 7,14M |
| 2026-09-29 | $53,56 | +4,06 % | $51,50 | $53,70 | $51,10 | 7,94M |
| 2026-09-28 | $51,47 | -2,24 % | $52,87 | $52,96 | $51,33 | 5,54M |
| 2026-09-25 | $52,65 | +0,21 % | $52,84 | $52,92 | $52,30 | 3,73M |
| 2026-09-24 | $52,54 | -1,81 % | $54,00 | $54,01 | $52,41 | 4,10M |
| 2026-09-23 | $53,51 | -2,80 % | $54,78 | $55,01 | $53,47 | 3,71M |
| 2026-09-22 | $55,05 | +0,18 % | $55,08 | $55,82 | $54,80 | 2,96M |
| 2026-09-21 | $54,95 | -0,65 % | $55,05 | $55,74 | $54,67 | 3,84M |
| 2026-09-18 | $55,31 | -0,34 % | $55,03 | $55,55 | $54,83 | 9,14M |
| 2026-09-17 | $55,50 | +1,26 % | $55,18 | $56,36 | $54,72 | 6,00M |
| 2026-09-16 | $54,81 | +0,46 % | $55,25 | $55,57 | $54,56 | 4,41M |
| 2026-09-15 | $54,56 | -2,80 % | $56,85 | $56,95 | $54,48 | 4,91M |
| 2026-09-14 | $56,13 | +0,23 % | $56,49 | $57,57 | $55,95 | 3,96M |
| 2026-09-11 | $56,00 | -1,32 % | $57,30 | $57,67 | $55,72 | 4,13M |
| 2026-09-10 | $56,75 | -1,20 % | $57,73 | $58,74 | $56,35 | 5,41M |
| 2026-09-09 | $57,44 | -3,19 % | $59,49 | $59,96 | $57,39 | 4,95M |
| 2026-09-08 | $59,33 | +4,51 % | $56,53 | $59,76 | $56,53 | 6,48M |
| 2026-09-04 | $56,77 | +0,83 % | $55,79 | $56,77 | $55,54 | 4,69M |
| 2026-09-03 | $56,30 | +2,01 % | $55,42 | $56,83 | $55,00 | 8,45M |
| 2026-09-02 | $55,19 | -6,14 % | $56,78 | $57,17 | $53,79 | 12,35M |
| 2026-09-01 | $58,80 | +8,93 % | $54,01 | $59,81 | $52,50 | 24,61M |
| 2026-08-31 | $53,98 | -23,07 % | $55,71 | $57,23 | $53,11 | 24,76M |
| 2026-08-28 | $70,17 | -4,76 % | $74,64 | $75,30 | $68,94 | 7,40M |
| 2026-08-27 | $73,68 | -1,11 % | $73,56 | $74,14 | $72,66 | 3,38M |
| 2026-08-26 | $74,51 | -0,36 % | $73,50 | $75,04 | $72,65 | 3,43M |
| 2026-08-25 | $74,78 | +1,10 % | $73,90 | $75,02 | $73,65 | 1,81M |
| 2026-08-24 | $73,97 | +3,32 % | $71,74 | $74,07 | $71,61 | 1,80M |
| 2026-08-21 | $71,59 | -4,11 % | $74,62 | $75,19 | $71,12 | 3,95M |
| 2026-08-20 | $74,66 | +1,66 % | $73,10 | $75,90 | $72,50 | 3,66M |
| 2026-08-19 | $73,44 | -0,34 % | $74,32 | $75,07 | $72,91 | 2,13M |
| 2026-08-18 | $73,69 | +3,35 % | $72,50 | $74,23 | $72,38 | 3,23M |
| 2026-08-17 | $71,30 | -0,15 % | $71,09 | $72,29 | $70,37 | 6,69M |
| 2026-08-14 | $71,41 | +1,03 % | $70,52 | $71,56 | $70,50 | 1,48M |
| 2026-08-13 | $70,68 | +1,84 % | $69,78 | $71,40 | $69,10 | 2,67M |
| 2026-08-12 | $69,40 | -0,70 % | $69,62 | $70,35 | $68,60 | 2,44M |
| 2026-08-11 | $69,89 | +3,04 % | $67,83 | $70,29 | $67,81 | 3,91M |
| 2026-08-10 | $67,83 | -1,15 % | $68,08 | $68,37 | $67,50 | 3,24M |
| 2026-08-07 | $68,62 | +2,07 % | $67,29 | $68,92 | $67,05 | 3,44M |
| 2026-08-06 | $67,23 | -1,60 % | $69,10 | $69,37 | $66,84 | 4,51M |
| 2026-08-05 | $68,32 | -3,35 % | $69,26 | $69,38 | $66,58 | 4,92M |
| 2026-08-04 | $70,69 | -1,08 % | $71,08 | $72,50 | $70,59 | 6,08M |
| 2026-08-03 | $71,46 | -2,60 % | $73,78 | $73,98 | $71,13 | 3,82M |
| 2026-07-31 | $73,37 | -6,81 % | $75,94 | $76,83 | $73,15 | 6,19M |
| 2026-07-30 | $78,73 | +0,13 % | $78,50 | $80,13 | $77,10 | 2,87M |
| 2026-07-29 | $78,63 | -1,45 % | $80,28 | $80,29 | $78,35 | 2,00M |
| 2026-07-28 | $79,79 | +1,46 % | $79,12 | $81,62 | $78,77 | 2,51M |
| 2026-07-27 | $78,64 | -1,39 % | $79,23 | $79,78 | $78,24 | 2,07M |
| 2026-07-24 | $79,75 | +0,14 % | $79,96 | $80,76 | $79,36 | 1,80M |
| 2026-07-23 | $79,64 | -0,92 % | $79,60 | $80,73 | $78,84 | 3,30M |
| 2026-07-22 | $80,38 | +2,83 % | $79,01 | $80,90 | $78,60 | 2,66M |
| 2026-07-21 | $78,17 | +1,19 % | $77,27 | $78,25 | $76,36 | 2,51M |
| 2026-07-20 | $77,25 | -0,49 % | $77,84 | $78,52 | $77,20 | 1,85M |
| 2026-07-17 | $77,63 | -0,54 % | $79,21 | $79,88 | $77,19 | 2,48M |
| 2026-07-16 | $78,05 | +1,79 % | $76,46 | $78,28 | $76,46 | 2,58M |
| 2026-07-15 | $76,68 | +0,13 % | $76,28 | $77,21 | $75,89 | 1,96M |
| 2026-07-14 | $76,58 | +0,80 % | $77,07 | $77,95 | $76,04 | 2,09M |
| 2026-07-13 | $75,97 | +1,02 % | $75,40 | $77,02 | $75,04 | 2,39M |
| 2026-07-10 | $75,20 | +0,75 % | $75,11 | $75,43 | $74,51 | 1,28M |
| 2026-07-09 | $74,64 | -0,19 % | $75,09 | $75,50 | $74,30 | 1,62M |
| 2026-07-08 | $74,78 | -1,27 % | $75,98 | $76,08 | $74,64 | 1,91M |
| 2026-07-07 | $75,74 | +1,20 % | $73,96 | $76,39 | $73,96 | 3,09M |
| 2026-07-06 | $74,84 | -1,08 % | $75,70 | $76,19 | $74,14 | 2,62M |
| 2026-07-02 | $75,66 | +2,94 % | $74,40 | $75,79 | $74,00 | 2,57M |
| 2026-07-01 | $73,50 | -1,28 % | $74,10 | $74,40 | $73,19 | 1,97M |
| 2026-06-30 | $74,45 | -1,34 % | $75,16 | $75,70 | $74,11 | 2,22M |
| 2026-06-29 | $75,46 | -0,28 % | $75,63 | $75,90 | $75,17 | 1,28M |
| 2026-06-26 | $75,67 | +1,23 % | $75,13 | $75,74 | $74,68 | 3,58M |
| 2026-06-25 | $74,75 | +0,71 % | $74,62 | $75,33 | $74,11 | 2,21M |
| 2026-06-24 | $74,22 | +1,75 % | $73,09 | $74,26 | $73,09 | 2,26M |
| 2026-06-23 | $72,94 | +1,02 % | $71,88 | $73,18 | $71,62 | 2,56M |
| 2026-06-22 | $72,20 | +0,43 % | $71,82 | $72,54 | $71,64 | 2,67M |
| 2026-06-18 | $71,89 | +1,40 % | $70,87 | $72,54 | $70,87 | 5,23M |
| 2026-06-17 | $70,90 | -1,61 % | $71,80 | $72,25 | $70,54 | 2,89M |
| 2026-06-16 | $72,06 | -0,11 % | $72,17 | $73,27 | $72,00 | 1,91M |
| 2026-06-15 | $72,14 | -1,11 % | $72,19 | $72,73 | $71,75 | 1,89M |
| 2026-06-12 | $72,95 | +0,84 % | $72,55 | $73,31 | $72,18 | 1,62M |
| 2026-06-11 | $72,34 | +1,17 % | $72,00 | $72,96 | $71,51 | 1,91M |
| 2026-06-10 | $71,50 | +0,34 % | $71,89 | $72,02 | $71,11 | 1,89M |
| 2026-06-09 | $71,26 | +0,59 % | $71,30 | $71,64 | $70,68 | 1,93M |
| 2026-06-08 | $70,84 | -3,40 % | $73,33 | $73,58 | $70,82 | 2,25M |
| 2026-06-05 | $73,33 | +2,12 % | $72,00 | $73,83 | $71,97 | 2,52M |
| 2026-06-04 | $71,81 | +1,34 % | $71,36 | $72,09 | $71,07 | 2,60M |
| 2026-06-03 | $70,86 | -0,08 % | $70,97 | $72,61 | $70,75 | 3,38M |
| 2026-06-02 | $70,92 | +2,65 % | $69,56 | $71,19 | $69,34 | 2,05M |
| 2026-06-01 | $69,09 | -1,22 % | $69,00 | $69,88 | $68,85 | 2,18M |
| 2026-05-29 | $69,94 | -0,48 % | $70,53 | $70,54 | $68,93 | 5,07M |
| 2026-05-28 | $70,28 | -1,93 % | $71,66 | $71,74 | $70,21 | 2,24M |
| 2026-05-27 | $71,66 | +0,59 % | $71,20 | $71,95 | $70,68 | 1,79M |
| 2026-05-26 | $71,24 | +0,08 % | $71,63 | $71,99 | $70,79 | 1,91M |
| 2026-05-22 | $71,18 | +1,22 % | $70,82 | $71,49 | $70,13 | 1,77M |