94,710€
0,69%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 94,08 | 95,54 | 93,74 | 94,73 | 0,71% | 10,00 |
| 21.11.2024 | 92,82 | 94,83 | 92,43 | 94,06 | 1,38% | - |
| 20.11.2024 | 91,55 | 93,33 | 90,77 | 92,78 | 1,34% | - |
| 19.11.2024 | 91,09 | 91,66 | 90,12 | 91,55 | 0,49% | - |
| 18.11.2024 | 91,34 | 91,67 | 90,69 | 91,10 | -0,25% | - |
| 15.11.2024 | 90,45 | 91,67 | 89,62 | 91,33 | 1,04% | 12,00 |
| 14.11.2024 | 90,29 | 90,97 | 90,00 | 90,39 | 0,07% | - |
| 13.11.2024 | 88,78 | 91,25 | 88,75 | 90,33 | -1,15% | - |
| 12.11.2024 | 92,60 | 93,28 | 91,31 | 91,38 | -1,31% | - |
| 11.11.2024 | 91,96 | 92,93 | 91,16 | 92,59 | 0,69% | - |
| 08.11.2024 | 90,34 | 92,29 | 87,64 | 91,96 | 1,79% | - |
| 07.11.2024 | 92,25 | 92,67 | 90,08 | 90,34 | -1,94% | - |
| 06.11.2024 | 92,73 | 96,20 | 89,58 | 92,13 | 0,93% | - |
| 05.11.2024 | 91,16 | 91,89 | 90,21 | 91,28 | 0,09% | - |
| 04.11.2024 | 91,94 | 92,16 | 90,24 | 91,20 | -0,79% | - |
| 01.11.2024 | 93,44 | 94,18 | 91,87 | 91,93 | -1,81% | - |
| 31.10.2024 | 94,63 | 95,59 | 93,38 | 93,62 | -1,07% | - |
| 30.10.2024 | 95,16 | 95,72 | 94,18 | 94,63 | -0,47% | - |
| 29.10.2024 | 96,95 | 97,18 | 95,07 | 95,08 | -1,92% | - |
| 28.10.2024 | 96,99 | 97,41 | 96,36 | 96,94 | -0,02% | - |
| 25.10.2024 | 98,81 | 99,13 | 96,80 | 96,96 | -1,86% | - |
| 24.10.2024 | 99,36 | 99,99 | 98,11 | 98,80 | -0,55% | - |
| 23.10.2024 | 97,62 | 99,68 | 97,32 | 99,35 | 1,76% | 11,00 |
| 22.10.2024 | 98,25 | 98,27 | 96,84 | 97,63 | -0,63% | - |
| 21.10.2024 | 98,17 | 98,69 | 97,69 | 98,25 | 0,08% | 100,00 |
| 18.10.2024 | 97,52 | 98,74 | 96,99 | 98,17 | 0,67% | - |
| 17.10.2024 | 97,62 | 98,42 | 96,99 | 97,52 | -0,11% | - |
| 16.10.2024 | 96,53 | 98,03 | 96,53 | 97,63 | 1,15% | 2,00 |
| 15.10.2024 | 94,49 | 97,60 | 94,45 | 96,52 | 2,15% | - |
| 14.10.2024 | 93,46 | 94,59 | 92,98 | 94,49 | 1,04% | 36,00 |
| 11.10.2024 | 92,89 | 93,60 | 92,35 | 93,52 | 0,63% | - |
| 10.10.2024 | 93,58 | 94,32 | 92,78 | 92,93 | -0,78% | - |
| 09.10.2024 | 92,99 | 93,97 | 92,67 | 93,66 | 0,58% | - |
| 08.10.2024 | 91,64 | 93,84 | 91,64 | 93,12 | 1,62% | - |
| 07.10.2024 | 93,99 | 94,29 | 91,63 | 91,64 | -2,51% | 25,00 |
| 04.10.2024 | 94,31 | 95,43 | 93,19 | 94,00 | 0,14% | - |
| 03.10.2024 | 94,57 | 95,05 | 93,57 | 93,87 | -0,68% | - |
| 02.10.2024 | 95,02 | 95,23 | 94,15 | 94,51 | -0,51% | 5,00 |
| 01.10.2024 | 93,52 | 95,42 | 93,38 | 94,99 | 1,52% | - |
| 30.09.2024 | 93,16 | 93,65 | 92,34 | 93,57 | 0,42% | - |
| 27.09.2024 | 92,27 | 93,72 | 92,20 | 93,18 | 0,92% | - |
| 26.09.2024 | 92,57 | 93,10 | 91,84 | 92,33 | -0,25% | - |
| 25.09.2024 | 91,96 | 92,81 | 91,51 | 92,56 | 0,55% | - |
| 24.09.2024 | 93,62 | 93,69 | 91,94 | 92,05 | -1,66% | - |
| 23.09.2024 | 92,67 | 93,87 | 92,56 | 93,60 | 0,99% | - |
| 20.09.2024 | 91,50 | 92,90 | 91,17 | 92,68 | 1,31% | - |
| 19.09.2024 | 93,10 | 93,68 | 90,79 | 91,48 | -2,21% | - |
| 18.09.2024 | 94,09 | 94,37 | 91,70 | 93,55 | -0,51% | - |
| 17.09.2024 | 94,19 | 94,91 | 93,56 | 94,03 | -0,21% | - |
| 16.09.2024 | 94,39 | 95,14 | 93,73 | 94,23 | -0,15% | - |
| 13.09.2024 | 93,28 | 94,55 | 93,12 | 94,37 | 0,77% | - |
| 12.09.2024 | 94,29 | 94,78 | 93,33 | 93,65 | -0,66% | - |
| 11.09.2024 | 95,26 | 95,98 | 93,52 | 94,27 | -1,04% | 20,00 |
| 10.09.2024 | 94,93 | 95,82 | 94,36 | 95,26 | 0,39% | - |
| 09.09.2024 | 93,12 | 94,94 | 93,12 | 94,89 | 1,81% | - |
| 06.09.2024 | 94,21 | 94,21 | 92,73 | 93,20 | -0,28% | 70,00 |
| 05.09.2024 | 94,29 | 94,74 | 93,23 | 93,46 | -0,88% | - |
| 04.09.2024 | 93,54 | 94,72 | 92,95 | 94,29 | 1,00% | - |
| 03.09.2024 | 91,70 | 93,98 | 91,32 | 93,36 | 1,81% | - |
| 02.09.2024 | 91,84 | 91,92 | 91,56 | 91,70 | -0,24% | - |
| 30.08.2024 | 91,14 | 92,10 | 90,60 | 91,92 | 0,87% | - |
| 29.08.2024 | 90,28 | 91,21 | 89,85 | 91,13 | 2,11% | - |
| 28.08.2024 | 89,06 | 90,87 | 89,06 | 89,25 | 0,19% | - |
| 27.08.2024 | 90,41 | 90,78 | 88,95 | 89,08 | -1,34% | 50,00 |
| 26.08.2024 | 89,88 | 91,03 | 89,60 | 90,29 | 0,46% | - |
| 23.08.2024 | 90,53 | 90,98 | 89,81 | 89,88 | -0,71% | - |
| 22.08.2024 | 90,07 | 90,75 | 89,98 | 90,52 | 0,58% | - |
| 21.08.2024 | 90,01 | 90,50 | 89,83 | 90,00 | -0,12% | - |
| 20.08.2024 | 90,59 | 91,05 | 89,94 | 90,11 | -0,49% | - |
| 19.08.2024 | 90,75 | 91,11 | 90,35 | 90,55 | -0,24% | - |
| 16.08.2024 | 90,45 | 91,24 | 89,95 | 90,77 | 0,58% | - |
| 15.08.2024 | 91,60 | 92,71 | 89,95 | 90,25 | -1,47% | - |
| 14.08.2024 | 92,43 | 92,43 | 90,55 | 91,60 | -0,79% | - |
| 13.08.2024 | 93,54 | 93,63 | 92,20 | 92,33 | -0,89% | - |
| 12.08.2024 | 92,55 | 93,38 | 91,99 | 93,16 | 0,66% | - |
| 09.08.2024 | 92,05 | 92,62 | 90,88 | 92,55 | 0,60% | - |
| 08.08.2024 | 91,60 | 93,36 | 91,60 | 92,00 | -0,68% | - |
| 07.08.2024 | 92,05 | 93,60 | 91,71 | 92,63 | 0,37% | 108,00 |
| 06.08.2024 | 91,96 | 93,56 | 91,84 | 92,29 | 0,26% | 3,00 |
| 05.08.2024 | 93,34 | 94,02 | 90,60 | 92,05 | -1,34% | 100,00 |
| 02.08.2024 | 92,87 | 97,25 | 87,86 | 93,30 | 0,51% | 160,00 |
| 01.08.2024 | 90,32 | 92,95 | 89,99 | 92,83 | 2,90% | - |
| 31.07.2024 | 90,77 | 91,49 | 89,51 | 90,21 | -0,86% | 100,00 |
| 30.07.2024 | 89,28 | 91,07 | 89,28 | 90,99 | 1,73% | - |
| 29.07.2024 | 88,85 | 89,76 | 88,76 | 89,44 | 0,69% | - |
| 26.07.2024 | 88,55 | 89,36 | 88,36 | 88,83 | 0,17% | - |
| 25.07.2024 | 88,47 | 90,22 | 87,53 | 88,68 | 0,26% | - |
| 24.07.2024 | 85,92 | 88,49 | 85,64 | 88,45 | 2,81% | - |
| 23.07.2024 | 86,91 | 87,27 | 85,93 | 86,03 | -0,96% | - |
| 22.07.2024 | 86,37 | 87,01 | 85,62 | 86,86 | 0,57% | - |
| 19.07.2024 | 86,39 | 86,86 | 85,99 | 86,37 | -0,09% | - |
| 18.07.2024 | 85,76 | 87,19 | 85,55 | 86,45 | 0,90% | - |
| 17.07.2024 | 84,01 | 86,18 | 83,33 | 85,68 | 2,05% | - |
| 16.07.2024 | 82,85 | 84,01 | 82,67 | 83,96 | 1,27% | - |
| 15.07.2024 | 84,43 | 84,97 | 82,74 | 82,91 | -1,92% | - |
| 12.07.2024 | 84,17 | 84,86 | 84,01 | 84,53 | 0,40% | - |
| 11.07.2024 | 82,39 | 84,37 | 82,39 | 84,19 | 1,38% | - |
| 10.07.2024 | 82,17 | 83,09 | 81,89 | 83,04 | 0,89% | - |
| 09.07.2024 | 81,70 | 82,52 | 81,53 | 82,31 | 0,82% | - |
| 08.07.2024 | 82,29 | 82,61 | 81,52 | 81,64 | -0,84% | - |