106,310$
-0,08%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 107,30 | 107,61 | 104,62 | 106,31 | -0,08% | 2.534.714,00 |
| 07.05.2026 | 106,16 | 107,09 | 105,32 | 106,39 | -0,45% | 3.103.464,00 |
| 06.05.2026 | 109,14 | 109,30 | 106,77 | 106,87 | -2,09% | 2.210.096,00 |
| 05.05.2026 | 109,66 | 110,33 | 108,90 | 109,15 | -0,44% | 1.776.059,00 |
| 04.05.2026 | 110,04 | 111,33 | 109,19 | 109,63 | -0,78% | 2.909.835,00 |
| 01.05.2026 | 111,47 | 112,43 | 110,48 | 110,49 | -0,90% | 2.277.716,00 |
| 30.04.2026 | 109,04 | 111,57 | 108,06 | 111,49 | 2,40% | 2.918.635,00 |
| 29.04.2026 | 108,99 | 110,03 | 108,33 | 108,88 | -0,68% | 1.508.143,00 |
| 28.04.2026 | 110,22 | 110,49 | 108,96 | 109,62 | 0,73% | 1.564.089,00 |
| 27.04.2026 | 109,36 | 110,13 | 108,81 | 108,83 | -0,21% | 1.194.026,00 |
| 24.04.2026 | 109,45 | 110,00 | 108,66 | 109,06 | -1,08% | 1.412.201,00 |
| 23.04.2026 | 109,26 | 110,53 | 108,59 | 110,25 | 1,96% | 1.598.455,00 |
| 22.04.2026 | 108,94 | 109,53 | 107,65 | 108,13 | -0,06% | 1.472.896,00 |
| 21.04.2026 | 109,84 | 110,34 | 107,98 | 108,19 | -1,35% | 1.383.602,00 |
| 20.04.2026 | 109,65 | 111,34 | 109,24 | 109,67 | -0,44% | 1.358.504,00 |
| 17.04.2026 | 109,76 | 110,32 | 108,21 | 110,15 | -0,33% | 2.026.299,00 |
| 16.04.2026 | 110,03 | 111,06 | 109,26 | 110,52 | 0,22% | 1.621.201,00 |
| 15.04.2026 | 110,82 | 111,45 | 109,95 | 110,28 | -1,24% | 1.667.626,00 |
| 14.04.2026 | 111,41 | 111,93 | 110,48 | 111,66 | -0,21% | 1.814.013,00 |
| 13.04.2026 | 113,54 | 113,73 | 111,22 | 111,89 | -1,47% | 1.487.238,00 |
| 10.04.2026 | 113,93 | 115,29 | 113,23 | 113,56 | -1,23% | 1.123.278,00 |
| 09.04.2026 | 113,45 | 115,66 | 113,45 | 114,98 | 1,24% | 1.740.981,00 |
| 08.04.2026 | 112,00 | 113,68 | 111,06 | 113,57 | -0,78% | 2.616.875,00 |
| 07.04.2026 | 114,49 | 115,67 | 114,36 | 114,46 | -0,13% | 1.359.433,00 |
| 06.04.2026 | 114,70 | 115,62 | 114,17 | 114,61 | -0,71% | 1.198.968,00 |
| 02.04.2026 | 114,57 | 115,86 | 114,17 | 115,43 | 1,33% | 1.614.446,00 |
| 01.04.2026 | 112,47 | 114,06 | 112,20 | 113,91 | 0,64% | 1.690.158,00 |
| 31.03.2026 | 114,07 | 114,07 | 111,41 | 113,18 | -0,19% | 4.169.148,00 |
| 30.03.2026 | 112,86 | 113,97 | 111,95 | 113,39 | 1,53% | 2.268.419,00 |
| 27.03.2026 | 111,78 | 112,09 | 110,90 | 111,68 | 0,14% | 1.776.404,00 |
| 26.03.2026 | 110,23 | 112,09 | 109,97 | 111,52 | 1,35% | 1.501.014,00 |
| 25.03.2026 | 110,21 | 111,13 | 109,33 | 110,03 | 0,14% | 1.893.440,00 |
| 24.03.2026 | 109,16 | 111,19 | 108,48 | 109,88 | 0,71% | 1.502.696,00 |
| 23.03.2026 | 110,83 | 110,83 | 108,81 | 109,11 | -0,31% | 1.642.622,00 |
| 20.03.2026 | 111,80 | 111,97 | 108,82 | 109,45 | -2,01% | 3.952.305,00 |
| 19.03.2026 | 113,68 | 113,88 | 111,38 | 111,69 | -1,62% | 1.757.885,00 |
| 18.03.2026 | 114,15 | 114,76 | 113,37 | 113,53 | -1,19% | 1.174.797,00 |
| 17.03.2026 | 116,10 | 116,23 | 114,66 | 114,90 | -0,49% | 1.792.488,00 |
| 16.03.2026 | 115,35 | 115,75 | 114,32 | 115,46 | 0,50% | 2.850.643,00 |
| 13.03.2026 | 113,55 | 115,37 | 113,55 | 114,88 | 1,55% | 1.762.557,00 |
| 12.03.2026 | 111,61 | 114,40 | 111,21 | 113,13 | 1,24% | 1.748.411,00 |
| 11.03.2026 | 110,65 | 111,98 | 110,65 | 111,74 | 0,40% | 1.438.210,00 |
| 10.03.2026 | 111,12 | 112,26 | 110,69 | 111,30 | -0,45% | 1.615.139,00 |
| 09.03.2026 | 112,17 | 112,75 | 111,09 | 111,80 | -0,43% | 2.254.876,00 |
| 06.03.2026 | 111,25 | 112,56 | 110,00 | 112,28 | 1,42% | 2.326.247,00 |
| 05.03.2026 | 111,75 | 112,20 | 110,25 | 110,71 | -1,58% | 2.703.513,00 |
| 04.03.2026 | 112,00 | 112,70 | 110,62 | 112,49 | 0,12% | 2.234.946,00 |
| 03.03.2026 | 111,65 | 113,31 | 109,89 | 112,36 | 0,27% | 2.711.165,00 |
| 02.03.2026 | 112,48 | 113,75 | 111,88 | 112,06 | -0,41% | 2.697.736,00 |
| 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 | -1,01% | 6.663.974,00 |
| 23.02.2026 | 110,83 | 113,01 | 110,00 | 112,14 | 2,12% | 2.633.982,00 |
| 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 |