93,920€
3,04%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 96,96 | 97,36 | 95,74 | 96,12 | -0,97% | - |
| 26.11.2024 | 94,78 | 97,13 | 93,95 | 97,06 | 2,58% | - |
| 25.11.2024 | 94,40 | 95,98 | 93,57 | 94,62 | 0,21% | - |
| 22.11.2024 | 94,08 | 95,54 | 93,74 | 94,42 | 0,38% | 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% | - |