89,070€
-0,21%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 89,22 | 90,41 | 87,18 | 88,89 | -0,75% | - |
| 13.05.2025 | 93,32 | 95,03 | 89,48 | 89,56 | -3,80% | - |
| 12.05.2025 | 97,29 | 99,88 | 92,82 | 93,10 | -2,59% | - |
| 09.05.2025 | 95,98 | 96,49 | 95,14 | 95,58 | -0,50% | 3,00 |
| 08.05.2025 | 98,29 | 99,28 | 95,77 | 96,06 | -2,22% | - |
| 07.05.2025 | 97,92 | 98,75 | 97,09 | 98,24 | 1,13% | - |
| 06.05.2025 | 96,28 | 97,93 | 95,69 | 97,14 | 0,35% | - |
| 05.05.2025 | 97,19 | 97,33 | 96,05 | 96,80 | -0,40% | - |
| 02.05.2025 | 99,53 | 100,28 | 96,50 | 97,19 | -2,45% | - |
| 30.04.2025 | 99,14 | 99,83 | 97,15 | 99,63 | 1,04% | - |
| 29.04.2025 | 97,57 | 98,68 | 96,63 | 98,60 | 1,24% | - |
| 28.04.2025 | 95,66 | 97,44 | 95,66 | 97,39 | 0,22% | - |
| 25.04.2025 | 97,73 | 98,85 | 96,52 | 97,18 | -0,72% | 5,00 |
| 24.04.2025 | 99,47 | 99,47 | 97,40 | 97,88 | -1,69% | - |
| 23.04.2025 | 100,95 | 101,33 | 97,62 | 99,56 | 0,39% | - |
| 22.04.2025 | 96,21 | 99,90 | 95,97 | 99,17 | 0,73% | - |
| 17.04.2025 | 97,83 | 99,93 | 96,72 | 98,45 | 0,50% | - |
| 16.04.2025 | 99,10 | 99,43 | 97,33 | 97,96 | -1,13% | - |
| 15.04.2025 | 98,47 | 100,10 | 98,47 | 99,08 | 0,30% | - |
| 14.04.2025 | 96,36 | 99,09 | 95,95 | 98,78 | 2,02% | - |
| 11.04.2025 | 95,93 | 97,68 | 93,78 | 96,82 | -0,04% | - |
| 10.04.2025 | 98,58 | 98,58 | 93,30 | 96,86 | 0,21% | - |
| 09.04.2025 | 94,12 | 105,09 | 83,71 | 96,66 | -0,06% | 48,00 |
| 08.04.2025 | 96,59 | 99,20 | 95,68 | 96,72 | 0,21% | - |
| 07.04.2025 | 97,23 | 102,28 | 91,29 | 96,52 | -3,57% | 757,00 |
| 04.04.2025 | 101,68 | 104,48 | 98,63 | 100,09 | -2,09% | 60,00 |
| 03.04.2025 | 100,60 | 102,95 | 96,77 | 102,23 | 1,21% | 242,00 |
| 02.04.2025 | 101,80 | 102,23 | 100,45 | 101,00 | -0,98% | 35,00 |
| 01.04.2025 | 101,95 | 102,63 | 101,23 | 102,00 | -0,34% | - |
| 31.03.2025 | 100,36 | 103,00 | 99,66 | 102,35 | 1,94% | 18,00 |
| 28.03.2025 | 99,52 | 101,05 | 99,33 | 100,40 | 0,52% | - |
| 27.03.2025 | 99,95 | 100,45 | 99,47 | 99,88 | -0,06% | - |
| 26.03.2025 | 97,88 | 100,23 | 97,41 | 99,94 | 2,05% | - |
| 25.03.2025 | 98,90 | 99,04 | 96,75 | 97,93 | -0,98% | - |
| 24.03.2025 | 99,54 | 100,28 | 98,69 | 98,90 | -0,82% | - |
| 21.03.2025 | 99,96 | 100,90 | 99,20 | 99,72 | -0,18% | 2,00 |
| 20.03.2025 | 98,98 | 100,01 | 97,57 | 99,90 | 1,28% | - |
| 19.03.2025 | 98,62 | 99,08 | 98,01 | 98,63 | 0,09% | 20,00 |
| 18.03.2025 | 98,56 | 98,85 | 97,48 | 98,54 | -0,10% | - |
| 17.03.2025 | 97,66 | 99,35 | 96,90 | 98,64 | 0,24% | - |
| 14.03.2025 | 96,81 | 98,42 | 95,01 | 98,40 | 2,11% | - |
| 13.03.2025 | 94,14 | 97,02 | 93,88 | 96,37 | 2,17% | - |
| 12.03.2025 | 95,16 | 96,56 | 93,35 | 94,32 | -0,82% | - |
| 11.03.2025 | 98,55 | 98,57 | 94,98 | 95,10 | -3,43% | - |
| 10.03.2025 | 95,69 | 99,60 | 94,15 | 98,48 | 3,01% | - |
| 07.03.2025 | 93,58 | 96,05 | 92,54 | 95,60 | 2,27% | - |
| 06.03.2025 | 92,88 | 94,06 | 91,29 | 93,48 | 0,69% | - |
| 05.03.2025 | 94,54 | 95,06 | 92,56 | 92,84 | -3,70% | - |
| 04.03.2025 | 99,20 | 100,83 | 96,38 | 96,41 | -3,06% | 100,00 |
| 03.03.2025 | 97,39 | 99,54 | 96,30 | 99,45 | 1,91% | - |
| 28.02.2025 | 96,10 | 97,60 | 95,98 | 97,59 | 1,50% | - |
| 27.02.2025 | 95,51 | 96,69 | 94,43 | 96,15 | 0,89% | 5,00 |
| 26.02.2025 | 96,03 | 96,51 | 94,27 | 95,30 | -0,81% | 50,00 |
| 25.02.2025 | 94,80 | 97,02 | 94,80 | 96,08 | 0,90% | - |
| 24.02.2025 | 93,92 | 96,26 | 93,78 | 95,22 | 1,25% | - |
| 21.02.2025 | 91,19 | 94,96 | 90,40 | 94,04 | 3,17% | - |
| 20.02.2025 | 91,21 | 91,82 | 90,39 | 91,15 | -0,09% | - |
| 19.02.2025 | 89,53 | 91,93 | 89,51 | 91,23 | -0,34% | - |
| 18.02.2025 | 90,79 | 91,95 | 90,55 | 91,54 | 0,72% | - |
| 17.02.2025 | 90,44 | 90,93 | 90,44 | 90,89 | 0,33% | - |
| 14.02.2025 | 91,41 | 91,81 | 90,50 | 90,59 | -1,06% | 12,00 |
| 13.02.2025 | 90,75 | 91,72 | 89,58 | 91,56 | 0,68% | - |
| 12.02.2025 | 93,38 | 93,38 | 90,21 | 90,94 | -2,19% | - |
| 11.02.2025 | 94,10 | 94,10 | 92,72 | 92,98 | -0,75% | - |
| 10.02.2025 | 92,53 | 93,86 | 92,36 | 93,68 | 0,79% | 23,00 |
| 07.02.2025 | 92,03 | 93,16 | 91,12 | 92,95 | 1,25% | - |
| 06.02.2025 | 92,34 | 93,38 | 91,42 | 91,80 | -0,79% | - |
| 05.02.2025 | 90,90 | 92,68 | 90,90 | 92,53 | 1,06% | - |
| 04.02.2025 | 92,90 | 92,90 | 90,41 | 91,56 | -1,56% | - |
| 03.02.2025 | 90,22 | 93,37 | 89,81 | 93,01 | 2,73% | 5,00 |
| 31.01.2025 | 90,59 | 90,86 | 89,88 | 90,54 | 0,31% | - |
| 30.01.2025 | 88,88 | 90,36 | 88,42 | 90,26 | 1,54% | - |
| 29.01.2025 | 89,55 | 90,28 | 88,65 | 88,89 | -0,87% | - |
| 28.01.2025 | 91,92 | 91,92 | 89,41 | 89,67 | -0,94% | 67,00 |
| 27.01.2025 | 86,28 | 91,58 | 85,35 | 90,52 | 4,77% | - |
| 24.01.2025 | 87,18 | 87,23 | 85,89 | 86,40 | -0,82% | - |
| 23.01.2025 | 87,53 | 87,75 | 86,76 | 87,11 | -0,07% | 25,00 |
| 22.01.2025 | 88,82 | 89,70 | 87,05 | 87,17 | -2,47% | 100,00 |
| 21.01.2025 | 89,95 | 91,43 | 89,19 | 89,38 | -0,62% | 130,00 |
| 20.01.2025 | 90,64 | 91,53 | 89,76 | 89,94 | -1,34% | - |
| 17.01.2025 | 89,52 | 91,30 | 89,10 | 91,16 | 1,90% | 8,00 |
| 16.01.2025 | 87,41 | 89,55 | 87,41 | 89,46 | 2,10% | - |
| 15.01.2025 | 86,46 | 87,73 | 86,46 | 87,62 | 1,17% | - |