90,260€
-1,04%
Echtzeit-Aktienkurs Consolidated Edison
Bid:
Ask:
Aktienkurse zur Consolidated Edison Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 91,52 | 91,84 | 90,20 | 90,87 | -0,37% | 55,00 |
| 28.05.2026 | 93,15 | 93,60 | 91,06 | 91,21 | -2,10% | - |
| 27.05.2026 | 93,28 | 93,96 | 92,14 | 93,17 | 0,09% | - |
| 26.05.2026 | 94,17 | 94,17 | 92,18 | 93,09 | -1,13% | - |
| 25.05.2026 | 93,59 | 94,25 | 93,59 | 94,15 | 0,68% | - |
| 22.05.2026 | 92,44 | 93,56 | 91,80 | 93,51 | 1,43% | - |
| 21.05.2026 | 91,60 | 92,97 | 91,12 | 92,19 | 0,75% | - |
| 20.05.2026 | 93,27 | 93,67 | 91,11 | 91,50 | -1,75% | - |
| 19.05.2026 | 91,03 | 93,73 | 91,03 | 93,13 | 1,94% | - |
| 18.05.2026 | 90,62 | 92,30 | 89,89 | 91,36 | 0,35% | - |
| 15.05.2026 | 90,82 | 93,26 | 90,77 | 91,04 | -0,68% | - |
| 14.05.2026 | 90,68 | 91,92 | 90,49 | 91,66 | 0,95% | - |
| 13.05.2026 | 90,49 | 90,88 | 89,46 | 90,80 | -0,68% | - |
| 12.05.2026 | 90,06 | 91,70 | 89,99 | 91,42 | 0,93% | - |
| 11.05.2026 | 90,14 | 91,21 | 89,75 | 90,58 | 0,31% | 25,00 |
| 08.05.2026 | 90,05 | 91,50 | 88,89 | 90,30 | -0,38% | - |
| 07.05.2026 | 90,95 | 91,50 | 89,51 | 90,64 | -0,74% | - |
| 06.05.2026 | 93,35 | 94,37 | 91,05 | 91,32 | -2,79% | - |
| 05.05.2026 | 93,86 | 94,31 | 93,07 | 93,94 | 0,16% | - |
| 04.05.2026 | 94,27 | 95,39 | 93,38 | 93,79 | -0,59% | - |
| 30.04.2026 | 93,01 | 94,66 | 92,24 | 94,35 | 1,51% | - |
| 29.04.2026 | 94,13 | 94,13 | 92,84 | 92,95 | -0,49% | 25,00 |
| 28.04.2026 | 92,86 | 94,38 | 92,86 | 93,41 | 0,33% | 30,00 |
| 27.04.2026 | 93,04 | 93,81 | 92,67 | 93,10 | -0,08% | - |
| 24.04.2026 | 94,70 | 94,72 | 92,81 | 93,17 | -1,04% | - |
| 23.04.2026 | 92,41 | 94,29 | 91,84 | 94,15 | 2,31% | 30,00 |
| 22.04.2026 | 92,12 | 93,19 | 91,99 | 92,02 | -0,31% | - |
| 21.04.2026 | 93,03 | 93,52 | 91,95 | 92,31 | -0,44% | 11,00 |
| 20.04.2026 | 93,45 | 94,54 | 92,72 | 92,72 | -0,89% | - |
| 17.04.2026 | 93,80 | 94,26 | 91,55 | 93,55 | -0,02% | - |
| 16.04.2026 | 93,46 | 94,37 | 92,25 | 93,57 | -0,06% | - |
| 15.04.2026 | 94,81 | 95,03 | 93,30 | 93,63 | -0,90% | - |
| 14.04.2026 | 95,19 | 95,79 | 93,61 | 94,48 | -0,53% | 75,00 |
| 13.04.2026 | 97,07 | 97,22 | 94,57 | 94,98 | -2,15% | 132,00 |
| 10.04.2026 | 98,53 | 98,53 | 97,07 | 97,07 | -1,31% | - |
| 09.04.2026 | 97,38 | 98,99 | 96,45 | 98,36 | 1,24% | - |
| 08.04.2026 | 98,69 | 100,47 | 95,15 | 97,16 | -2,15% | 51,00 |
| 07.04.2026 | 100,06 | 100,06 | 98,79 | 99,29 | -0,80% | - |
| 02.04.2026 | 98,43 | 100,45 | 97,13 | 100,09 | 1,75% | 80,00 |
| 01.04.2026 | 97,80 | 98,43 | 96,47 | 98,37 | 0,84% | 15,00 |
| 31.03.2026 | 98,95 | 100,07 | 96,61 | 97,55 | -1,51% | - |
| 30.03.2026 | 97,04 | 99,44 | 96,92 | 99,05 | 2,16% | - |
| 27.03.2026 | 96,63 | 97,41 | 96,04 | 96,96 | 0,53% | - |
| 26.03.2026 | 94,74 | 97,20 | 94,32 | 96,45 | 1,10% | - |
| 25.03.2026 | 94,85 | 96,10 | 94,42 | 95,40 | 0,69% | - |
| 24.03.2026 | 93,78 | 95,96 | 93,56 | 94,75 | 0,92% | - |
| 23.03.2026 | 95,30 | 96,99 | 93,51 | 93,89 | -0,82% | 106,00 |
| 20.03.2026 | 96,53 | 96,97 | 94,16 | 94,67 | -1,79% | 15,00 |
| 19.03.2026 | 98,95 | 99,35 | 96,38 | 96,40 | -2,50% | 30,00 |
| 18.03.2026 | 99,60 | 100,09 | 98,49 | 98,87 | -0,89% | 1,00 |
| 17.03.2026 | 99,78 | 100,80 | 99,50 | 99,76 | -0,41% | - |
| 16.03.2026 | 100,60 | 101,25 | 99,52 | 100,18 | -0,60% | 406,00 |
| 13.03.2026 | 98,75 | 100,85 | 98,06 | 100,78 | 2,51% | - |
| 12.03.2026 | 96,55 | 99,29 | 96,02 | 98,31 | 1,72% | - |
| 11.03.2026 | 95,89 | 96,77 | 95,36 | 96,65 | 0,80% | - |
| 10.03.2026 | 96,07 | 96,86 | 95,20 | 95,88 | -0,72% | 23,00 |
| 09.03.2026 | 96,64 | 97,38 | 95,42 | 96,58 | -0,17% | 10,00 |
| 06.03.2026 | 95,37 | 97,05 | 94,50 | 96,74 | 1,47% | - |
| 05.03.2026 | 96,68 | 96,87 | 95,15 | 95,34 | -1,37% | - |
| 04.03.2026 | 96,75 | 96,89 | 95,22 | 96,66 | -0,79% | 50,00 |
| 03.03.2026 | 95,97 | 97,59 | 94,85 | 97,43 | 1,44% | - |
| 02.03.2026 | 94,52 | 96,93 | 94,07 | 96,05 | 0,86% | 3,00 |
| 27.02.2026 | 93,98 | 95,51 | 93,41 | 95,23 | 1,50% | - |
| 26.02.2026 | 93,99 | 94,65 | 93,71 | 93,82 | -0,29% | - |
| 25.02.2026 | 94,29 | 94,71 | 93,24 | 94,09 | -0,14% | - |
| 24.02.2026 | 93,72 | 94,58 | 93,25 | 94,22 | -0,37% | - |
| 23.02.2026 | 93,19 | 95,82 | 92,14 | 94,57 | 1,44% | 50,00 |
| 20.02.2026 | 94,72 | 96,67 | 92,52 | 93,23 | -1,90% | - |
| 19.02.2026 | 94,46 | 96,04 | 94,22 | 95,04 | 0,45% | - |
| 18.02.2026 | 95,59 | 96,01 | 94,00 | 94,61 | -1,48% | 102,00 |
| 17.02.2026 | 96,02 | 98,01 | 95,44 | 96,03 | 0,39% | 400,00 |
| 16.02.2026 | 95,82 | 96,31 | 95,53 | 95,66 | 0,02% | - |
| 13.02.2026 | 94,36 | 96,03 | 93,67 | 95,64 | 1,23% | 4,00 |
| 12.02.2026 | 92,61 | 95,18 | 92,17 | 94,48 | 2,57% | 1,00 |
| 11.02.2026 | 91,63 | 92,20 | 90,74 | 92,11 | 0,90% | - |
| 10.02.2026 | 89,81 | 92,10 | 89,40 | 91,29 | 1,80% | - |
| 09.02.2026 | 91,06 | 91,06 | 89,18 | 89,68 | -1,00% | - |
| 06.02.2026 | 92,56 | 93,95 | 90,41 | 90,59 | -1,99% | - |
| 05.02.2026 | 91,82 | 93,43 | 91,73 | 92,43 | 0,76% | - |
| 04.02.2026 | 90,85 | 92,85 | 90,73 | 91,73 | 0,86% | - |
| 03.02.2026 | 89,37 | 91,22 | 88,86 | 90,95 | 1,73% | - |
| 02.02.2026 | 90,01 | 91,16 | 88,69 | 89,40 | -0,04% | 50,00 |
| 30.01.2026 | 88,50 | 89,74 | 87,90 | 89,44 | 1,13% | - |
| 29.01.2026 | 88,02 | 89,31 | 87,83 | 88,44 | 0,41% | - |
| 28.01.2026 | 87,86 | 89,22 | 87,75 | 88,08 | 0,16% | - |
| 27.01.2026 | 88,15 | 88,46 | 87,12 | 87,94 | -0,18% | - |
| 26.01.2026 | 87,71 | 88,95 | 87,28 | 88,10 | 0,23% | - |
| 23.01.2026 | 87,60 | 90,01 | 86,19 | 87,90 | -0,03% | 160,00 |
| 22.01.2026 | 87,97 | 89,38 | 86,42 | 87,93 | -0,77% | - |
| 21.01.2026 | 89,15 | 90,13 | 88,08 | 88,61 | -0,87% | - |
| 20.01.2026 | 88,36 | 89,46 | 86,87 | 89,39 | 1,15% | - |
| 19.01.2026 | 89,37 | 89,37 | 88,23 | 88,37 | -1,06% | - |
| 16.01.2026 | 88,55 | 89,62 | 86,51 | 89,32 | 0,93% | - |
| 15.01.2026 | 87,30 | 88,53 | 86,86 | 88,50 | 1,27% | - |
| 14.01.2026 | 86,07 | 87,65 | 85,49 | 87,39 | 2,08% | - |
| 13.01.2026 | 84,77 | 85,77 | 84,30 | 85,61 | 1,54% | - |
| 12.01.2026 | 85,31 | 86,21 | 84,30 | 84,31 | -1,24% | - |
| 09.01.2026 | 85,85 | 86,85 | 85,21 | 85,37 | -0,81% | - |
| 08.01.2026 | 85,65 | 86,85 | 84,74 | 86,07 | 1,40% | - |
| 07.01.2026 | 85,15 | 85,65 | 84,65 | 84,88 | -0,22% | - |