83,750€
-2,33%
Echtzeit-Aktienkurs Consolidated Edison
Bid:
Ask:
Aktienkurse zur Consolidated Edison Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2025 | 87,11 | 87,44 | 86,45 | 86,87 | -0,25% | - |
| 23.07.2025 | 88,55 | 88,77 | 86,60 | 87,09 | -1,20% | - |
| 22.07.2025 | 87,30 | 89,13 | 86,98 | 88,15 | 0,96% | - |
| 21.07.2025 | 87,13 | 87,90 | 86,44 | 87,31 | 0,48% | - |
| 18.07.2025 | 86,63 | 87,23 | 85,95 | 86,89 | 0,00% | - |
| 17.07.2025 | 86,09 | 87,18 | 86,09 | 86,89 | 0,57% | 150,00 |
| 16.07.2025 | 86,27 | 86,97 | 85,24 | 86,40 | 0,24% | - |
| 15.07.2025 | 86,59 | 87,02 | 85,76 | 86,19 | -0,44% | - |
| 14.07.2025 | 85,44 | 87,27 | 85,44 | 86,57 | 0,59% | - |
| 11.07.2025 | 86,38 | 86,65 | 85,52 | 86,06 | -0,43% | - |
| 10.07.2025 | 85,28 | 86,72 | 84,79 | 86,43 | 1,29% | - |
| 09.07.2025 | 84,32 | 85,64 | 84,26 | 85,33 | 0,63% | - |
| 08.07.2025 | 85,18 | 86,38 | 83,77 | 84,80 | -0,25% | - |
| 07.07.2025 | 83,61 | 86,50 | 83,61 | 85,01 | 0,64% | 110,00 |
| 04.07.2025 | 85,13 | 85,13 | 84,05 | 84,47 | -0,90% | - |
| 03.07.2025 | 84,98 | 86,20 | 84,40 | 85,24 | 0,77% | - |
| 02.07.2025 | 85,38 | 86,36 | 84,09 | 84,59 | -1,02% | - |
| 01.07.2025 | 85,13 | 86,19 | 83,76 | 85,46 | 0,34% | - |
| 30.06.2025 | 83,76 | 85,34 | 83,50 | 85,17 | 1,59% | - |
| 27.06.2025 | 83,87 | 84,92 | 83,54 | 83,84 | -0,32% | - |
| 26.06.2025 | 84,24 | 85,00 | 83,58 | 84,11 | 0,01% | - |
| 25.06.2025 | 86,51 | 87,56 | 83,73 | 84,10 | -2,49% | - |
| 24.06.2025 | 87,78 | 89,76 | 86,13 | 86,25 | -1,26% | - |
| 23.06.2025 | 87,67 | 89,23 | 86,92 | 87,35 | -0,30% | - |
| 20.06.2025 | 86,81 | 88,37 | 86,81 | 87,61 | 0,92% | - |
| 19.06.2025 | 87,75 | 87,90 | 86,81 | 86,81 | -1,05% | - |
| 18.06.2025 | 88,52 | 88,60 | 87,41 | 87,73 | -0,57% | - |
| 17.06.2025 | 88,52 | 88,55 | 86,95 | 88,23 | 0,43% | - |
| 16.06.2025 | 90,08 | 90,66 | 87,20 | 87,85 | -2,32% | - |
| 13.06.2025 | 89,56 | 91,21 | 88,49 | 89,94 | 0,40% | - |
| 12.06.2025 | 88,84 | 89,61 | 87,96 | 89,58 | 0,35% | 175,00 |
| 11.06.2025 | 89,71 | 90,04 | 88,78 | 89,27 | -0,36% | - |
| 10.06.2025 | 88,55 | 89,94 | 87,50 | 89,59 | 1,25% | - |
| 09.06.2025 | 88,85 | 89,78 | 88,21 | 88,48 | -0,72% | - |
| 06.06.2025 | 89,37 | 90,45 | 88,65 | 89,12 | -0,16% | - |
| 05.06.2025 | 89,50 | 90,83 | 88,47 | 89,26 | -0,35% | - |
| 04.06.2025 | 90,81 | 91,52 | 89,48 | 89,57 | -1,40% | - |
| 03.06.2025 | 90,60 | 91,25 | 89,71 | 90,84 | 0,21% | - |
| 02.06.2025 | 92,11 | 92,11 | 90,32 | 90,65 | -1,62% | - |
| 30.05.2025 | 90,96 | 92,56 | 90,73 | 92,14 | 1,41% | - |
| 29.05.2025 | 90,46 | 92,31 | 89,30 | 90,86 | 0,48% | - |
| 28.05.2025 | 91,51 | 92,04 | 90,26 | 90,43 | -1,41% | - |
| 27.05.2025 | 90,81 | 92,17 | 90,21 | 91,72 | 0,66% | - |
| 26.05.2025 | 91,51 | 92,61 | 90,82 | 91,12 | -0,46% | - |
| 23.05.2025 | 91,63 | 93,26 | 89,88 | 91,54 | -0,05% | - |
| 22.05.2025 | 92,88 | 93,51 | 91,18 | 91,59 | -1,52% | - |
| 21.05.2025 | 92,96 | 93,48 | 92,25 | 93,00 | -0,72% | - |
| 20.05.2025 | 93,74 | 94,30 | 93,11 | 93,67 | -0,03% | - |
| 19.05.2025 | 92,49 | 93,79 | 91,24 | 93,70 | 0,16% | - |
| 16.05.2025 | 91,22 | 93,66 | 90,30 | 93,55 | 2,64% | 110,00 |
| 15.05.2025 | 88,88 | 91,27 | 88,06 | 91,14 | 2,53% | - |