112,520$
1,59%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 111,42 | 112,95 | 111,02 | 112,52 | 1,59% | 5.307.472,00 |
| 26.02.2026 | 111,61 | 111,81 | 110,55 | 110,76 | -0,22% | 2.396.912,00 |
| 25.02.2026 | 111,11 | 111,52 | 109,90 | 111,00 | -0,01% | 2.652.980,00 |
| 24.02.2026 | 110,26 | 111,44 | 110,00 | 111,01 | 1,09% | 6.663.974,00 |
| 20.02.2026 | 114,00 | 114,00 | 109,06 | 109,81 | -1,89% | 3.485.169,00 |
| 19.02.2026 | 112,00 | 112,93 | 111,47 | 111,92 | 0,28% | 2.755.976,00 |
| 18.02.2026 | 112,75 | 113,26 | 111,05 | 111,61 | -2,03% | 1.842.140,00 |
| 17.02.2026 | 114,40 | 115,25 | 113,06 | 113,92 | 0,18% | 2.562.270,00 |
| 13.02.2026 | 111,77 | 114,02 | 110,98 | 113,72 | 1,79% | 2.275.122,00 |
| 12.02.2026 | 110,00 | 112,92 | 109,45 | 111,72 | 1,68% | 1.490.799,00 |
| 11.02.2026 | 107,75 | 109,98 | 107,65 | 109,87 | 1,33% | 1.300.687,00 |
| 10.02.2026 | 106,94 | 109,57 | 106,53 | 108,43 | 1,64% | 2.365.610,00 |
| 09.02.2026 | 107,26 | 108,00 | 106,10 | 106,68 | -0,61% | 1.290.860,00 |
| 06.02.2026 | 109,10 | 110,60 | 106,70 | 107,34 | -1,41% | 2.742.300,00 |
| 05.02.2026 | 108,99 | 110,13 | 108,50 | 108,87 | 0,45% | 1.808.428,00 |
| 04.02.2026 | 108,16 | 109,57 | 107,51 | 108,38 | 0,87% | 2.462.583,00 |
| 03.02.2026 | 105,38 | 107,82 | 104,97 | 107,45 | 1,93% | 1.987.774,00 |
| 02.02.2026 | 106,98 | 107,39 | 104,48 | 105,42 | -1,13% | 2.286.368,00 |
| 30.01.2026 | 105,96 | 106,85 | 105,08 | 106,63 | 0,63% | 1.873.659,00 |
| 29.01.2026 | 105,27 | 106,74 | 105,02 | 105,96 | 0,74% | 1.787.590,00 |
| 28.01.2026 | 105,71 | 106,47 | 104,84 | 105,18 | -0,16% | 1.398.381,00 |
| 27.01.2026 | 104,43 | 105,48 | 104,07 | 105,35 | 0,73% | 1.198.086,00 |
| 26.01.2026 | 104,43 | 105,61 | 104,19 | 104,59 | 1,37% | 1.205.177,00 |
| 22.01.2026 | 103,60 | 104,48 | 101,25 | 103,18 | -0,64% | 3.486.080,00 |
| 21.01.2026 | 105,10 | 105,62 | 103,08 | 103,84 | -1,15% | 2.385.549,00 |
| 20.01.2026 | 103,82 | 105,10 | 103,55 | 105,05 | 1,19% | 2.525.157,00 |
| 16.01.2026 | 102,06 | 103,95 | 101,88 | 103,81 | 1,20% | 2.201.908,00 |
| 15.01.2026 | 101,36 | 102,78 | 101,32 | 102,58 | 1,09% | 1.692.935,00 |
| 14.01.2026 | 100,09 | 102,02 | 100,09 | 101,47 | 1,26% | 1.962.996,00 |
| 13.01.2026 | 98,25 | 100,26 | 98,24 | 100,21 | 1,40% | 2.055.799,00 |
| 12.01.2026 | 99,52 | 100,68 | 98,38 | 98,83 | -0,38% | 1.987.091,00 |
| 09.01.2026 | 100,08 | 101,00 | 99,20 | 99,21 | -0,97% | 1.353.902,00 |
| 08.01.2026 | 99,12 | 101,27 | 99,06 | 100,18 | 0,82% | 1.716.220,00 |
| 07.01.2026 | 99,70 | 100,17 | 98,87 | 99,37 | 0,05% | 1.638.619,00 |
| 06.01.2026 | 98,26 | 99,55 | 98,17 | 99,32 | 0,83% | 1.641.990,00 |
| 05.01.2026 | 99,48 | 99,48 | 96,96 | 98,50 | -1,49% | 2.011.775,00 |
| 02.01.2026 | 99,49 | 100,60 | 98,52 | 99,99 | 0,67% | 1.441.099,00 |
| 31.12.2025 | 99,84 | 100,03 | 99,23 | 99,32 | -0,57% | 1.218.242,00 |
| 30.12.2025 | 99,33 | 100,17 | 99,33 | 99,89 | 0,35% | 1.019.443,00 |
| 29.12.2025 | 99,45 | 100,08 | 99,20 | 99,54 | 0,24% | 1.638.416,00 |
| 26.12.2025 | 99,31 | 99,77 | 98,92 | 99,30 | -0,23% | 611.409,00 |
| 24.12.2025 | 99,15 | 99,57 | 98,85 | 99,53 | 0,59% | 522.559,00 |
| 23.12.2025 | 98,33 | 99,33 | 98,33 | 98,95 | 0,39% | 1.484.863,00 |
| 22.12.2025 | 97,51 | 98,78 | 97,11 | 98,57 | 0,52% | 1.510.523,00 |
| 19.12.2025 | 99,92 | 100,06 | 98,06 | 98,06 | -1,93% | 4.273.508,00 |
| 18.12.2025 | 99,86 | 100,24 | 99,00 | 99,99 | -0,22% | 2.297.276,00 |
| 17.12.2025 | 98,80 | 100,33 | 98,51 | 100,21 | 1,32% | 2.328.754,00 |
| 16.12.2025 | 99,44 | 99,66 | 98,72 | 98,90 | -0,49% | 2.321.000,00 |
| 15.12.2025 | 97,90 | 99,48 | 97,49 | 99,39 | 1,91% | 2.387.350,00 |
| 12.12.2025 | 95,73 | 98,00 | 95,45 | 97,53 | 1,98% | 2.638.172,00 |
| 11.12.2025 | 95,79 | 97,24 | 95,39 | 95,64 | 0,24% | 1.396.668,00 |
| 10.12.2025 | 95,59 | 96,16 | 95,19 | 95,41 | -0,43% | 1.848.677,00 |
| 09.12.2025 | 95,78 | 96,71 | 95,56 | 95,82 | 0,39% | 1.823.110,00 |
| 08.12.2025 | 96,57 | 96,57 | 94,96 | 95,45 | -1,19% | 2.069.838,00 |
| 05.12.2025 | 96,05 | 96,91 | 95,96 | 96,60 | 0,39% | 1.694.546,00 |
| 04.12.2025 | 96,40 | 97,34 | 95,89 | 96,22 | -0,24% | 2.266.630,00 |
| 03.12.2025 | 97,38 | 98,19 | 96,17 | 96,45 | -0,43% | 1.725.597,00 |
| 02.12.2025 | 97,88 | 98,13 | 96,78 | 96,87 | -1,03% | 2.288.230,00 |
| 01.12.2025 | 100,24 | 100,24 | 97,72 | 97,88 | -2,47% | 2.742.813,00 |
| 28.11.2025 | 100,49 | 100,89 | 100,03 | 100,36 | 0,22% | 1.063.218,00 |
| 26.11.2025 | 99,22 | 100,29 | 98,85 | 100,14 | 1,31% | 1.305.669,00 |
| 25.11.2025 | 99,85 | 100,29 | 98,63 | 98,85 | -0,07% | 2.120.241,00 |
| 24.11.2025 | 100,33 | 100,35 | 98,72 | 98,92 | -2,01% | 7.179.333,00 |
| 20.11.2025 | 100,36 | 101,38 | 99,93 | 100,95 | 0,57% | 2.344.434,00 |
| 19.11.2025 | 101,98 | 102,11 | 100,14 | 100,38 | -2,46% | 2.973.852,00 |
| 18.11.2025 | 103,74 | 104,08 | 102,81 | 102,91 | -0,91% | 2.500.663,00 |
| 17.11.2025 | 102,08 | 103,98 | 101,75 | 103,85 | 2,87% | 2.980.694,00 |
| 13.11.2025 | 99,94 | 101,19 | 99,12 | 100,95 | 0,76% | 1.976.187,00 |
| 12.11.2025 | 99,20 | 100,27 | 98,97 | 100,19 | 0,60% | 1.309.478,00 |
| 11.11.2025 | 98,77 | 99,77 | 98,15 | 99,59 | 1,37% | 1.778.484,00 |
| 10.11.2025 | 98,06 | 98,86 | 97,41 | 98,24 | -0,28% | 2.014.819,00 |
| 07.11.2025 | 97,68 | 99,88 | 97,25 | 98,52 | 1,58% | 2.921.084,00 |
| 06.11.2025 | 96,97 | 98,38 | 96,50 | 96,99 | 0,92% | 3.059.017,00 |
| 05.11.2025 | 98,14 | 98,62 | 95,65 | 96,11 | -1,89% | 2.259.535,00 |
| 04.11.2025 | 97,91 | 98,00 | 97,04 | 97,96 | 1,37% | 1.614.388,00 |
| 03.11.2025 | 96,76 | 96,95 | 95,50 | 96,64 | -0,79% | 1.624.506,00 |
| 31.10.2025 | 97,42 | 97,79 | 96,11 | 97,41 | -0,79% | 2.678.578,00 |
| 30.10.2025 | 97,07 | 98,85 | 97,07 | 98,19 | 1,23% | 2.071.639,00 |
| 29.10.2025 | 98,54 | 98,86 | 96,88 | 97,00 | -1,57% | 1.803.609,00 |
| 28.10.2025 | 99,96 | 99,96 | 98,53 | 98,55 | -1,67% | 1.155.929,00 |
| 27.10.2025 | 99,56 | 100,47 | 99,08 | 100,22 | 0,18% | 1.537.540,00 |
| 24.10.2025 | 100,93 | 101,06 | 99,84 | 100,04 | -0,72% | 1.035.159,00 |
| 23.10.2025 | 102,41 | 102,66 | 100,07 | 100,77 | -1,15% | 1.301.711,00 |
| 22.10.2025 | 101,44 | 103,10 | 100,87 | 101,94 | 0,37% | 1.359.525,00 |
| 21.10.2025 | 102,00 | 102,00 | 100,89 | 101,56 | -0,16% | 1.112.316,00 |
| 20.10.2025 | 101,72 | 101,94 | 100,85 | 101,72 | 0,52% | 1.124.363,00 |
| 17.10.2025 | 101,49 | 101,73 | 100,43 | 101,19 | 0,12% | 1.591.157,00 |
| 16.10.2025 | 102,32 | 103,14 | 100,98 | 101,07 | -1,19% | 1.558.722,00 |
| 15.10.2025 | 101,80 | 102,81 | 101,60 | 102,29 | 0,39% | 1.544.001,00 |
| 14.10.2025 | 101,60 | 102,70 | 101,33 | 101,89 | 1,02% | 1.406.604,00 |
| 13.10.2025 | 102,10 | 102,49 | 100,15 | 100,86 | -1,49% | 1.441.571,00 |
| 10.10.2025 | 101,30 | 102,71 | 100,88 | 102,39 | 1,58% | 2.059.145,00 |
| 09.10.2025 | 101,27 | 102,28 | 100,77 | 100,80 | -0,03% | 1.810.900,00 |
| 08.10.2025 | 100,21 | 100,90 | 99,71 | 100,83 | 0,79% | 1.459.370,00 |
| 07.10.2025 | 99,20 | 100,36 | 98,39 | 100,04 | 0,71% | 1.707.889,00 |
| 06.10.2025 | 98,97 | 99,35 | 98,42 | 99,33 | 1,73% | 1.576.678,00 |
| 02.10.2025 | 98,32 | 98,46 | 97,31 | 97,64 | -0,54% | 1.445.987,00 |
| 01.10.2025 | 100,04 | 100,57 | 98,05 | 98,17 | -2,34% | 2.301.477,00 |
| 30.09.2025 | 99,44 | 100,76 | 99,10 | 100,52 | 0,95% | 2.199.140,00 |
| 29.09.2025 | 99,35 | 99,79 | 98,76 | 99,57 | -0,05% | 1.833.301,00 |