90,180€
0,98%
Echtzeit-Aktienkurs Consolidated Edison
Bid:
Ask:
Aktienkurse zur Consolidated Edison Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 93,87 | 94,32 | 93,08 | 93,36 | -0,47% | 102,00 |
| 04.05.2026 | 94,19 | 95,04 | 93,38 | 93,80 | -1,29% | 276,00 |
| 30.04.2026 | 93,12 | 95,04 | 92,90 | 95,02 | 1,89% | 90,00 |
| 29.04.2026 | 93,68 | 94,13 | 92,81 | 93,26 | -0,36% | 12,00 |
| 28.04.2026 | 92,98 | 94,39 | 92,98 | 93,59 | 0,80% | 44,00 |
| 27.04.2026 | 93,05 | 93,81 | 92,78 | 92,85 | -0,20% | - |
| 24.04.2026 | 94,40 | 94,44 | 92,84 | 93,04 | -1,42% | - |
| 23.04.2026 | 92,35 | 94,62 | 92,26 | 94,38 | 2,21% | - |
| 22.04.2026 | 92,07 | 93,21 | 91,95 | 92,34 | 0,27% | 7,00 |
| 21.04.2026 | 93,16 | 93,52 | 91,96 | 92,09 | -1,02% | 73,00 |
| 20.04.2026 | 93,69 | 94,55 | 92,66 | 93,04 | -0,59% | 195,00 |
| 17.04.2026 | 93,86 | 94,13 | 91,51 | 93,59 | -0,22% | 105,00 |
| 16.04.2026 | 93,41 | 94,37 | 92,74 | 93,80 | 0,35% | 18,00 |
| 15.04.2026 | 94,65 | 94,85 | 93,30 | 93,47 | -1,25% | 28,00 |
| 14.04.2026 | 95,08 | 95,13 | 93,62 | 94,65 | -0,51% | 378,00 |
| 13.04.2026 | 97,14 | 97,22 | 94,57 | 95,13 | -1,72% | - |
| 10.04.2026 | 98,37 | 98,45 | 96,55 | 96,80 | -1,52% | 52,00 |
| 09.04.2026 | 97,39 | 98,98 | 96,60 | 98,29 | 0,93% | 72,00 |
| 08.04.2026 | 99,68 | 99,86 | 95,15 | 97,38 | -1,37% | 1.001,00 |
| 07.04.2026 | 99,39 | 99,92 | 98,64 | 98,73 | -1,36% | 147,00 |
| 02.04.2026 | 98,62 | 100,48 | 97,73 | 100,10 | 1,86% | 299,00 |
| 01.04.2026 | 97,81 | 98,46 | 96,85 | 98,27 | 0,09% | 112,00 |
| 31.03.2026 | 98,95 | 99,66 | 96,62 | 98,18 | -0,74% | 52,00 |
| 30.03.2026 | 97,01 | 99,43 | 96,95 | 98,92 | 1,95% | 499,00 |
| 27.03.2026 | 96,83 | 97,39 | 96,27 | 97,02 | 0,37% | 105,00 |
| 26.03.2026 | 95,07 | 97,21 | 94,55 | 96,67 | 1,58% | 255,00 |
| 25.03.2026 | 94,79 | 96,09 | 94,43 | 95,17 | 0,57% | 34,00 |
| 24.03.2026 | 94,13 | 95,95 | 93,74 | 94,63 | 0,74% | - |
| 23.03.2026 | 94,24 | 96,99 | 93,51 | 93,94 | -1,43% | 226,00 |
| 20.03.2026 | 96,53 | 96,97 | 94,19 | 95,30 | -1,17% | 276,00 |
| 19.03.2026 | 99,05 | 99,17 | 96,18 | 96,42 | -2,59% | 330,00 |
| 18.03.2026 | 99,68 | 100,02 | 98,49 | 98,99 | -0,41% | 17,00 |
| 17.03.2026 | 100,15 | 100,80 | 99,40 | 99,40 | -0,87% | 17,00 |
| 16.03.2026 | 101,26 | 101,26 | 99,52 | 100,27 | -0,35% | 217,00 |
| 13.03.2026 | 98,22 | 100,88 | 98,09 | 100,62 | 2,42% | 322,00 |
| 12.03.2026 | 96,48 | 99,29 | 96,14 | 98,25 | 1,77% | 326,00 |
| 11.03.2026 | 95,71 | 96,76 | 95,36 | 96,54 | 0,69% | 1.045,00 |
| 10.03.2026 | 96,20 | 96,87 | 95,20 | 95,88 | -0,25% | 264,00 |
| 09.03.2026 | 97,02 | 97,46 | 96,08 | 96,12 | -0,53% | - |
| 06.03.2026 | 95,36 | 97,05 | 94,32 | 96,63 | 1,32% | 17,00 |
| 05.03.2026 | 96,89 | 97,08 | 95,14 | 95,37 | -1,34% | - |
| 04.03.2026 | 96,73 | 96,96 | 95,22 | 96,67 | -0,08% | 102,00 |
| 03.03.2026 | 96,02 | 97,50 | 95,10 | 96,74 | 0,89% | 374,00 |
| 02.03.2026 | 94,59 | 96,98 | 94,59 | 95,89 | 0,71% | 60,00 |
| 27.02.2026 | 93,81 | 95,51 | 93,47 | 95,22 | 1,44% | 140,00 |
| 26.02.2026 | 93,98 | 94,61 | 93,68 | 93,87 | -0,12% | - |
| 25.02.2026 | 94,04 | 94,47 | 93,21 | 93,98 | -0,35% | - |
| 24.02.2026 | 94,45 | 94,99 | 93,20 | 94,31 | 0,57% | - |
| 23.02.2026 | 92,88 | 95,88 | 92,88 | 93,78 | 0,59% | 15,00 |
| 20.02.2026 | 95,14 | 97,11 | 92,54 | 93,23 | -1,45% | - |
| 19.02.2026 | 94,62 | 96,11 | 94,53 | 94,60 | -0,11% | 130,00 |
| 18.02.2026 | 95,46 | 95,90 | 94,02 | 94,71 | -1,45% | 98,00 |
| 17.02.2026 | 95,98 | 97,41 | 95,44 | 96,10 | 0,16% | - |
| 16.02.2026 | 95,83 | 95,99 | 95,81 | 95,95 | 0,16% | 65,00 |
| 13.02.2026 | 94,54 | 96,04 | 94,01 | 95,80 | 1,82% | 13,00 |
| 12.02.2026 | 92,59 | 95,17 | 92,25 | 94,09 | 1,65% | 161,00 |
| 11.02.2026 | 90,96 | 92,61 | 90,69 | 92,56 | 1,57% | 43,00 |
| 10.02.2026 | 89,55 | 92,07 | 89,44 | 91,13 | 1,83% | - |
| 09.02.2026 | 90,53 | 90,82 | 89,17 | 89,49 | -1,48% | - |
| 06.02.2026 | 92,54 | 93,51 | 90,36 | 90,83 | -2,51% | 160,00 |
| 05.02.2026 | 91,90 | 93,42 | 91,70 | 93,17 | 1,50% | 286,00 |
| 04.02.2026 | 90,86 | 92,86 | 90,77 | 91,79 | 0,96% | 108,00 |
| 03.02.2026 | 89,20 | 91,25 | 89,08 | 90,92 | 1,70% | 512,00 |
| 02.02.2026 | 89,91 | 90,78 | 88,68 | 89,40 | -0,62% | 98,00 |
| 30.01.2026 | 88,84 | 90,09 | 88,09 | 89,96 | 1,64% | 61,00 |
| 29.01.2026 | 87,74 | 89,29 | 87,70 | 88,51 | 0,58% | 42,00 |
| 28.01.2026 | 87,79 | 89,20 | 87,60 | 88,00 | 0,59% | 250,00 |
| 27.01.2026 | 88,11 | 88,46 | 87,05 | 87,48 | -0,64% | 184,00 |
| 26.01.2026 | 87,61 | 88,95 | 87,52 | 88,04 | 0,27% | - |
| 23.01.2026 | 87,75 | 88,65 | 87,61 | 87,80 | 0,01% | - |
| 22.01.2026 | 88,85 | 89,45 | 86,30 | 87,79 | -1,19% | 2.394,00 |
| 21.01.2026 | 89,64 | 90,09 | 88,08 | 88,85 | -0,81% | 292,00 |
| 20.01.2026 | 88,66 | 89,69 | 87,57 | 89,58 | 0,62% | 89,00 |
| 19.01.2026 | 89,06 | 89,31 | 88,75 | 89,03 | -0,53% | 51,00 |
| 16.01.2026 | 88,37 | 89,62 | 87,77 | 89,50 | 1,28% | 1.688,00 |
| 15.01.2026 | 87,19 | 88,56 | 87,05 | 88,37 | 1,41% | 211,00 |
| 14.01.2026 | 86,02 | 87,66 | 85,43 | 87,14 | 1,24% | 4.190,00 |
| 13.01.2026 | 84,74 | 86,07 | 84,29 | 86,07 | 1,64% | 386,00 |
| 12.01.2026 | 84,98 | 86,20 | 84,29 | 84,68 | -0,69% | 160,00 |
| 09.01.2026 | 86,00 | 86,86 | 85,25 | 85,27 | -0,73% | 196,00 |
| 08.01.2026 | 85,11 | 86,83 | 84,75 | 85,90 | 0,93% | 325,00 |
| 07.01.2026 | 84,92 | 85,65 | 84,63 | 85,11 | 0,16% | 177,00 |
| 06.01.2026 | 83,92 | 85,15 | 83,78 | 84,97 | 1,12% | 87,00 |
| 05.01.2026 | 85,55 | 85,85 | 82,71 | 84,03 | -1,51% | 197,00 |
| 02.01.2026 | 84,66 | 85,86 | 84,03 | 85,32 | 0,86% | 343,00 |
| 30.12.2025 | 84,54 | 84,72 | 84,43 | 84,59 | 0,05% | - |
| 29.12.2025 | 84,38 | 85,12 | 84,10 | 84,55 | 0,79% | 316,00 |
| 23.12.2025 | 83,73 | 84,41 | 83,52 | 83,89 | 0,12% | - |
| 22.12.2025 | 83,47 | 84,01 | 82,55 | 83,79 | 0,01% | 16,00 |
| 19.12.2025 | 85,28 | 85,66 | 83,71 | 83,78 | -1,78% | 142,00 |
| 18.12.2025 | 85,30 | 85,86 | 84,45 | 85,30 | -0,07% | 15,00 |
| 17.12.2025 | 84,45 | 85,44 | 83,98 | 85,36 | 1,38% | 75,00 |
| 16.12.2025 | 84,65 | 84,84 | 83,72 | 84,20 | -0,45% | 56,00 |
| 15.12.2025 | 83,13 | 84,64 | 82,95 | 84,58 | 1,81% | 80,00 |
| 12.12.2025 | 81,47 | 83,43 | 81,44 | 83,08 | 1,98% | 16,00 |
| 11.12.2025 | 81,87 | 82,79 | 81,19 | 81,47 | -0,12% | - |
| 10.12.2025 | 82,35 | 82,49 | 81,42 | 81,57 | -1,03% | 250,00 |
| 09.12.2025 | 82,00 | 83,09 | 81,88 | 82,42 | 0,49% | 206,00 |
| 08.12.2025 | 82,89 | 83,18 | 81,65 | 82,02 | -1,17% | 307,00 |
| 05.12.2025 | 82,44 | 83,23 | 82,36 | 82,99 | 0,44% | 152,00 |