96,340€
-1,57%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 86,19 | 86,99 | 85,79 | 86,61 | 0,17% | - |
| 13.01.2025 | 85,97 | 86,52 | 85,46 | 86,46 | 0,41% | - |
| 10.01.2025 | 86,70 | 86,94 | 85,66 | 86,11 | -0,68% | 50,00 |
| 09.01.2025 | 85,84 | 86,78 | 85,84 | 86,70 | 0,58% | - |
| 08.01.2025 | 85,36 | 86,31 | 84,99 | 86,20 | 1,30% | - |
| 07.01.2025 | 84,86 | 85,88 | 84,68 | 85,09 | 0,16% | - |
| 06.01.2025 | 86,50 | 87,07 | 84,46 | 84,95 | -1,92% | 12,00 |
| 03.01.2025 | 87,10 | 87,24 | 86,20 | 86,61 | -0,15% | - |
| 02.01.2025 | 85,67 | 87,32 | 85,67 | 86,74 | 1,77% | - |
| 30.12.2024 | 85,49 | 85,88 | 85,22 | 85,23 | -0,57% | 30,00 |
| 27.12.2024 | 85,76 | 86,32 | 85,19 | 85,72 | -0,05% | - |
| 23.12.2024 | 86,37 | 86,86 | 85,32 | 85,76 | -0,71% | - |
| 20.12.2024 | 85,97 | 86,99 | 85,17 | 86,37 | 0,49% | - |
| 19.12.2024 | 85,54 | 87,01 | 85,08 | 85,95 | 0,48% | - |
| 18.12.2024 | 86,42 | 87,01 | 85,44 | 85,54 | -1,02% | - |
| 17.12.2024 | 87,00 | 87,54 | 86,24 | 86,42 | -0,66% | - |
| 16.12.2024 | 88,13 | 89,04 | 86,36 | 86,99 | -1,23% | - |
| 13.12.2024 | 88,47 | 89,14 | 87,80 | 88,07 | -0,44% | 70,00 |
| 12.12.2024 | 88,47 | 89,62 | 87,37 | 88,46 | 0,01% | 3,00 |
| 11.12.2024 | 89,96 | 90,33 | 88,05 | 88,45 | -1,62% | - |
| 10.12.2024 | 89,81 | 90,91 | 88,59 | 89,91 | 0,04% | - |
| 09.12.2024 | 89,62 | 91,24 | 88,87 | 89,87 | 0,16% | 28,00 |
| 06.12.2024 | 91,15 | 92,50 | 89,40 | 89,73 | -1,25% | - |
| 05.12.2024 | 91,87 | 92,01 | 90,59 | 90,87 | -1,10% | - |
| 04.12.2024 | 92,68 | 93,27 | 91,20 | 91,88 | -0,78% | - |
| 03.12.2024 | 94,56 | 94,56 | 91,56 | 92,60 | -2,07% | - |
| 02.12.2024 | 95,16 | 96,19 | 93,71 | 94,56 | -0,71% | - |
| 29.11.2024 | 96,51 | 96,62 | 95,11 | 95,24 | -1,32% | - |
| 28.11.2024 | 96,11 | 96,56 | 96,11 | 96,51 | 0,41% | - |