81,470€
-0,45%
Echtzeit-Aktienkurs Consolidated Edison
Bid:
Ask:
Aktienkurse zur Consolidated Edison Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 81,59 | 83,00 | 80,88 | 81,38 | -0,56% | - |
| 10.12.2025 | 82,65 | 82,91 | 81,44 | 81,84 | -0,76% | - |
| 09.12.2025 | 82,43 | 83,07 | 81,90 | 82,47 | 0,44% | - |
| 08.12.2025 | 83,08 | 83,16 | 81,65 | 82,11 | -1,29% | 12,00 |
| 05.12.2025 | 82,76 | 83,20 | 82,39 | 83,18 | 0,89% | - |
| 04.12.2025 | 83,28 | 83,50 | 82,36 | 82,45 | -0,41% | - |
| 03.12.2025 | 83,34 | 84,18 | 82,41 | 82,79 | -1,03% | - |
| 02.12.2025 | 84,29 | 84,58 | 83,35 | 83,65 | -0,75% | - |
| 01.12.2025 | 86,54 | 86,58 | 84,20 | 84,28 | -2,51% | - |
| 28.11.2025 | 86,57 | 87,14 | 86,26 | 86,45 | 0,10% | - |
| 27.11.2025 | 86,36 | 86,54 | 86,28 | 86,36 | 0,27% | 46,00 |
| 26.11.2025 | 85,58 | 86,19 | 85,36 | 86,13 | 0,67% | - |
| 25.11.2025 | 86,38 | 86,70 | 84,55 | 85,56 | -0,29% | - |
| 24.11.2025 | 86,95 | 87,34 | 85,69 | 85,81 | -1,23% | - |
| 21.11.2025 | 87,65 | 89,72 | 86,37 | 86,88 | -0,86% | 50,00 |
| 20.11.2025 | 87,00 | 88,29 | 86,21 | 87,63 | 0,47% | - |
| 19.11.2025 | 88,03 | 88,90 | 86,80 | 87,22 | -1,88% | - |
| 18.11.2025 | 88,99 | 90,86 | 88,80 | 88,89 | -0,61% | - |
| 17.11.2025 | 87,72 | 89,53 | 87,36 | 89,44 | 1,97% | - |
| 14.11.2025 | 86,68 | 88,18 | 86,39 | 87,71 | 1,05% | - |
| 13.11.2025 | 86,43 | 87,54 | 85,37 | 86,80 | 0,61% | 12,00 |
| 12.11.2025 | 85,99 | 86,38 | 85,47 | 86,27 | 0,31% | 10,00 |
| 11.11.2025 | 84,85 | 86,09 | 83,86 | 86,00 | 0,77% | - |
| 10.11.2025 | 85,83 | 86,41 | 84,31 | 85,34 | 0,26% | - |
| 07.11.2025 | 86,06 | 86,26 | 84,32 | 85,12 | 0,89% | 6,00 |
| 06.11.2025 | 84,06 | 85,40 | 83,46 | 84,37 | 0,90% | - |
| 05.11.2025 | 85,52 | 85,83 | 83,27 | 83,62 | -1,84% | - |
| 04.11.2025 | 84,04 | 85,69 | 83,38 | 85,19 | 1,76% | - |
| 03.11.2025 | 84,64 | 85,05 | 83,06 | 83,72 | -1,34% | 2,00 |
| 31.10.2025 | 84,84 | 85,02 | 83,41 | 84,86 | 0,35% | 110,00 |
| 30.10.2025 | 83,44 | 85,39 | 83,39 | 84,56 | 0,93% | 100,00 |
| 29.10.2025 | 84,61 | 85,04 | 83,37 | 83,78 | -0,96% | - |
| 28.10.2025 | 85,62 | 86,32 | 84,42 | 84,59 | -1,25% | - |
| 27.10.2025 | 86,05 | 86,87 | 85,17 | 85,66 | -0,48% | 55,00 |
| 24.10.2025 | 86,98 | 87,46 | 85,87 | 86,07 | -1,10% | - |
| 23.10.2025 | 86,50 | 88,32 | 86,20 | 87,03 | -1,32% | 18,00 |
| 22.10.2025 | 87,56 | 88,75 | 86,84 | 88,19 | 1,08% | - |
| 21.10.2025 | 87,36 | 87,88 | 86,92 | 87,25 | -0,15% | - |
| 20.10.2025 | 86,79 | 87,55 | 85,65 | 87,38 | 1,09% | - |
| 17.10.2025 | 86,37 | 87,56 | 85,19 | 86,44 | -0,14% | - |
| 16.10.2025 | 87,83 | 88,50 | 86,44 | 86,56 | -1,52% | 6,00 |
| 15.10.2025 | 88,01 | 88,47 | 87,55 | 87,90 | 0,13% | - |
| 14.10.2025 | 87,17 | 88,67 | 86,14 | 87,79 | 0,61% | - |
| 13.10.2025 | 87,85 | 89,49 | 86,63 | 87,26 | -1,24% | 90,00 |
| 10.10.2025 | 87,50 | 88,36 | 86,35 | 88,36 | 0,97% | - |
| 09.10.2025 | 86,58 | 88,36 | 86,45 | 87,51 | 0,99% | - |
| 08.10.2025 | 86,20 | 86,72 | 85,66 | 86,65 | 1,30% | - |
| 07.10.2025 | 84,89 | 86,13 | 84,45 | 85,54 | 1,11% | - |
| 06.10.2025 | 84,50 | 85,23 | 84,07 | 84,60 | 0,36% | - |
| 03.10.2025 | 83,20 | 84,57 | 83,20 | 84,30 | 1,41% | - |
| 02.10.2025 | 83,75 | 84,02 | 83,09 | 83,13 | -0,69% | - |
| 01.10.2025 | 85,22 | 85,98 | 83,59 | 83,71 | -2,38% | - |
| 30.09.2025 | 84,86 | 85,76 | 84,50 | 85,75 | 0,95% | - |
| 29.09.2025 | 85,17 | 85,35 | 84,12 | 84,94 | -0,07% | 18,00 |
| 26.09.2025 | 84,32 | 85,47 | 84,12 | 85,00 | 0,69% | - |
| 25.09.2025 | 84,19 | 85,44 | 83,69 | 84,42 | 0,25% | 2,00 |
| 24.09.2025 | 83,42 | 84,56 | 83,39 | 84,21 | 0,92% | - |
| 23.09.2025 | 81,62 | 83,47 | 81,56 | 83,44 | 1,69% | 18,00 |
| 22.09.2025 | 82,07 | 82,81 | 81,52 | 82,05 | -0,38% | - |
| 19.09.2025 | 81,90 | 82,68 | 81,65 | 82,36 | 0,60% | - |
| 18.09.2025 | 82,08 | 82,61 | 81,35 | 81,87 | 0,60% | - |
| 17.09.2025 | 80,60 | 82,11 | 80,58 | 81,38 | 1,29% | - |
| 16.09.2025 | 82,46 | 83,73 | 80,34 | 80,34 | -2,54% | 130,00 |
| 15.09.2025 | 83,21 | 84,15 | 82,24 | 82,43 | -0,87% | - |
| 12.09.2025 | 83,26 | 83,82 | 82,91 | 83,15 | 0,53% | - |
| 11.09.2025 | 83,15 | 83,19 | 82,43 | 82,71 | 0,17% | - |
| 10.09.2025 | 82,58 | 83,20 | 82,27 | 82,57 | 0,35% | - |
| 09.09.2025 | 82,16 | 82,71 | 81,89 | 82,28 | -0,24% | - |
| 08.09.2025 | 83,67 | 84,42 | 82,38 | 82,48 | -1,35% | - |
| 05.09.2025 | 83,95 | 84,54 | 82,85 | 83,61 | -0,33% | - |
| 04.09.2025 | 83,85 | 84,81 | 83,58 | 83,89 | 0,04% | 21,00 |
| 03.09.2025 | 83,45 | 83,96 | 82,83 | 83,86 | 0,53% | - |
| 02.09.2025 | 83,89 | 84,95 | 82,96 | 83,42 | -0,57% | - |
| 01.09.2025 | 83,82 | 83,95 | 83,59 | 83,90 | -0,17% | - |
| 29.08.2025 | 84,13 | 84,88 | 83,67 | 84,04 | -0,01% | - |
| 28.08.2025 | 85,85 | 86,58 | 83,76 | 84,05 | -2,24% | - |
| 27.08.2025 | 85,81 | 86,64 | 85,71 | 85,98 | 0,33% | - |
| 26.08.2025 | 86,08 | 86,39 | 85,25 | 85,70 | -0,50% | - |
| 25.08.2025 | 86,69 | 86,93 | 85,65 | 86,13 | -0,61% | 1,00 |
| 22.08.2025 | 87,46 | 88,45 | 86,02 | 86,66 | -0,87% | 1,00 |
| 21.08.2025 | 87,36 | 88,03 | 86,79 | 87,42 | 0,19% | - |
| 20.08.2025 | 86,49 | 88,39 | 86,49 | 87,25 | 0,53% | - |
| 19.08.2025 | 85,57 | 86,87 | 85,32 | 86,79 | 1,41% | - |
| 18.08.2025 | 86,45 | 86,74 | 85,49 | 85,58 | -0,72% | 5,00 |
| 15.08.2025 | 88,46 | 88,46 | 85,66 | 86,20 | -2,41% | - |
| 14.08.2025 | 88,45 | 89,01 | 88,02 | 88,33 | -0,24% | - |
| 13.08.2025 | 88,03 | 88,56 | 87,37 | 88,54 | -0,28% | - |
| 12.08.2025 | 89,85 | 89,91 | 87,90 | 88,79 | -1,07% | - |
| 11.08.2025 | 89,60 | 90,16 | 88,79 | 89,75 | 0,02% | - |
| 08.08.2025 | 90,01 | 90,94 | 89,11 | 89,73 | -0,51% | - |
| 07.08.2025 | 89,36 | 90,82 | 88,84 | 90,19 | 0,97% | - |
| 06.08.2025 | 90,01 | 90,46 | 89,28 | 89,32 | -0,88% | - |
| 05.08.2025 | 91,20 | 91,76 | 90,06 | 90,11 | -1,09% | - |
| 04.08.2025 | 90,12 | 91,35 | 89,72 | 91,10 | 0,82% | - |
| 01.08.2025 | 90,66 | 90,87 | 88,52 | 90,36 | -0,21% | - |
| 31.07.2025 | 88,81 | 91,37 | 88,36 | 90,55 | 0,73% | 14,00 |
| 30.07.2025 | 88,56 | 90,50 | 88,12 | 89,89 | 1,58% | - |
| 29.07.2025 | 87,28 | 88,64 | 87,25 | 88,49 | 1,51% | 4,00 |
| 28.07.2025 | 87,12 | 87,93 | 86,40 | 87,17 | 0,10% | - |
| 25.07.2025 | 86,87 | 87,59 | 86,52 | 87,08 | 0,24% | 1,00 |