93,160€
-0,32%
Echtzeit-Aktienkurs Consolidated Edison
Bid:
Ask:
Aktienkurse zur Consolidated Edison Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 93,41 | 94,17 | 92,69 | 93,20 | -0,28% | 50,00 |
05.09.2024 | 94,18 | 94,75 | 93,23 | 93,46 | -0,86% | 651,00 |
04.09.2024 | 93,05 | 94,72 | 92,80 | 94,27 | 0,94% | 317,00 |
03.09.2024 | 91,73 | 93,72 | 91,30 | 93,39 | 1,74% | 330,00 |
02.09.2024 | 91,89 | 92,02 | 91,52 | 91,79 | -0,16% | 39,00 |
30.08.2024 | 90,88 | 92,10 | 90,88 | 91,94 | 1,08% | 67,00 |
29.08.2024 | 90,40 | 91,29 | 89,70 | 90,96 | 0,65% | 233,00 |
28.08.2024 | 89,38 | 90,87 | 89,28 | 90,37 | 1,45% | 1,00 |
27.08.2024 | 90,33 | 90,80 | 88,98 | 89,08 | -1,41% | 120,00 |
26.08.2024 | 89,94 | 91,03 | 89,60 | 90,35 | 0,56% | 125,00 |
23.08.2024 | 90,65 | 91,56 | 89,81 | 89,85 | -0,79% | 12,00 |
22.08.2024 | 90,12 | 90,75 | 89,98 | 90,57 | 0,60% | 26,00 |
21.08.2024 | 90,17 | 90,50 | 89,82 | 90,03 | -0,02% | 2,00 |
20.08.2024 | 90,67 | 91,05 | 89,94 | 90,05 | -0,60% | 57,00 |
19.08.2024 | 90,59 | 91,11 | 90,35 | 90,59 | -0,24% | 1,00 |
16.08.2024 | 90,50 | 91,22 | 89,94 | 90,81 | 0,64% | 44,00 |
15.08.2024 | 91,82 | 92,75 | 89,95 | 90,23 | -1,50% | 252,00 |
14.08.2024 | 91,75 | 92,13 | 90,52 | 91,60 | -0,93% | 22,00 |
13.08.2024 | 93,37 | 93,80 | 92,22 | 92,46 | -0,84% | 46,00 |
12.08.2024 | 91,84 | 93,24 | 91,84 | 93,24 | 0,73% | 470,00 |
09.08.2024 | 92,07 | 92,57 | 90,88 | 92,56 | 0,59% | 150,00 |
08.08.2024 | 92,39 | 93,36 | 91,92 | 92,02 | -0,65% | 160,00 |
07.08.2024 | 93,09 | 93,54 | 91,77 | 92,62 | 0,30% | 471,00 |
06.08.2024 | 93,39 | 93,60 | 92,15 | 92,34 | 0,38% | 343,00 |
05.08.2024 | 92,25 | 93,85 | 90,60 | 91,99 | -1,28% | 247,00 |
02.08.2024 | 92,24 | 97,16 | 87,36 | 93,18 | 0,34% | 961,00 |
01.08.2024 | 90,33 | 92,96 | 89,87 | 92,86 | 2,98% | 417,00 |
31.07.2024 | 91,70 | 91,70 | 89,52 | 90,17 | -0,79% | 707,00 |
30.07.2024 | 89,55 | 91,01 | 89,32 | 90,89 | 1,60% | 14,00 |
29.07.2024 | 89,02 | 89,71 | 88,80 | 89,46 | 0,71% | 46,00 |
26.07.2024 | 88,61 | 89,36 | 88,29 | 88,83 | 0,24% | 67,00 |
25.07.2024 | 88,60 | 90,23 | 88,05 | 88,62 | 0,21% | 126,00 |
24.07.2024 | 85,75 | 88,47 | 85,66 | 88,43 | 2,79% | 592,00 |
23.07.2024 | 86,82 | 87,31 | 85,99 | 86,03 | -1,08% | 15,00 |
22.07.2024 | 86,53 | 86,98 | 85,59 | 86,97 | 0,65% | 203,00 |
19.07.2024 | 86,48 | 86,86 | 85,97 | 86,41 | -0,01% | 38,00 |
18.07.2024 | 85,88 | 87,19 | 85,55 | 86,42 | 0,83% | 30,00 |
17.07.2024 | 83,93 | 86,17 | 83,30 | 85,71 | 2,11% | 737,00 |
16.07.2024 | 82,99 | 84,01 | 82,67 | 83,94 | 1,33% | 11,00 |
15.07.2024 | 84,81 | 85,08 | 82,74 | 82,84 | -1,99% | 253,00 |
12.07.2024 | 84,29 | 84,85 | 83,93 | 84,52 | 0,31% | 107,00 |
11.07.2024 | 82,93 | 84,37 | 82,46 | 84,26 | 1,47% | 200,00 |
10.07.2024 | 82,06 | 83,05 | 81,88 | 83,04 | 1,00% | 278,00 |
09.07.2024 | 81,77 | 82,52 | 81,50 | 82,22 | 0,74% | 230,00 |
08.07.2024 | 82,26 | 82,61 | 81,52 | 81,62 | -0,80% | 118,00 |
05.07.2024 | 82,07 | 82,72 | 81,81 | 82,28 | 0,22% | 108,00 |
04.07.2024 | 82,25 | 82,44 | 82,08 | 82,10 | -0,06% | 10,00 |
03.07.2024 | 82,77 | 82,85 | 81,98 | 82,15 | -0,79% | 205,00 |
02.07.2024 | 82,71 | 83,17 | 82,34 | 82,80 | 0,19% | 4,00 |
01.07.2024 | 83,28 | 83,74 | 82,49 | 82,64 | -0,98% | 133,00 |
28.06.2024 | 83,79 | 84,34 | 83,02 | 83,46 | -0,33% | 5,00 |
27.06.2024 | 83,75 | 83,91 | 83,33 | 83,74 | -0,37% | 187,00 |
26.06.2024 | 83,51 | 84,10 | 82,84 | 84,05 | 0,76% | 232,00 |
25.06.2024 | 85,13 | 85,53 | 83,30 | 83,42 | -1,97% | 157,00 |
24.06.2024 | 84,39 | 85,57 | 84,14 | 85,10 | 0,67% | 233,00 |
21.06.2024 | 84,51 | 85,51 | 84,39 | 84,53 | -0,01% | 39,00 |
20.06.2024 | 84,13 | 85,12 | 84,11 | 84,54 | 0,70% | 15,00 |
19.06.2024 | 84,11 | 84,19 | 83,74 | 83,95 | -0,38% | 105,00 |
18.06.2024 | 84,65 | 84,69 | 83,46 | 84,27 | -0,20% | 41,00 |
17.06.2024 | 84,89 | 85,16 | 84,11 | 84,44 | -0,48% | 123,00 |
14.06.2024 | 84,41 | 85,30 | 83,94 | 84,85 | 0,53% | 38,00 |
13.06.2024 | 84,27 | 85,01 | 83,73 | 84,40 | 0,04% | 46,00 |
12.06.2024 | 85,49 | 85,77 | 83,64 | 84,37 | -1,23% | 755,00 |
11.06.2024 | 85,64 | 86,01 | 85,00 | 85,42 | -0,40% | 226,00 |
10.06.2024 | 84,58 | 85,81 | 84,58 | 85,76 | 1,20% | 192,00 |
07.06.2024 | 84,49 | 85,24 | 84,13 | 84,74 | 0,45% | 25,00 |
06.06.2024 | 85,05 | 85,36 | 84,28 | 84,36 | -0,94% | 100,00 |
05.06.2024 | 86,37 | 86,56 | 84,83 | 85,16 | -1,17% | 234,00 |
04.06.2024 | 85,87 | 86,53 | 85,49 | 86,17 | 0,40% | - |
03.06.2024 | 87,36 | 87,63 | 85,73 | 85,83 | -1,56% | 101,00 |
31.05.2024 | 85,39 | 87,51 | 85,07 | 87,19 | 2,38% | 16,00 |
30.05.2024 | 84,41 | 85,66 | 84,41 | 85,16 | 0,05% | 293,00 |
29.05.2024 | 85,60 | 85,88 | 85,01 | 85,12 | -0,80% | 357,00 |
28.05.2024 | 86,92 | 87,67 | 85,77 | 85,81 | -1,46% | 115,00 |
27.05.2024 | 86,81 | 87,10 | 86,38 | 87,08 | -0,08% | 6,00 |
24.05.2024 | 86,90 | 87,20 | 86,35 | 87,15 | 0,32% | 128,00 |
23.05.2024 | 88,88 | 89,06 | 86,71 | 86,87 | -2,10% | 694,00 |
22.05.2024 | 88,78 | 90,51 | 88,42 | 88,73 | 0,07% | 45,00 |
21.05.2024 | 88,74 | 89,55 | 88,33 | 88,67 | -0,21% | 103,00 |
20.05.2024 | 89,32 | 89,70 | 88,79 | 88,86 | -0,53% | 140,00 |
17.05.2024 | 89,22 | 89,44 | 88,72 | 89,33 | 0,04% | 1,00 |
16.05.2024 | 89,12 | 89,52 | 88,83 | 89,29 | 0,27% | 67,00 |
15.05.2024 | 89,34 | 90,13 | 88,91 | 89,05 | -0,45% | 84,00 |
14.05.2024 | 89,77 | 90,04 | 88,77 | 89,45 | -1,28% | 113,00 |
13.05.2024 | 90,76 | 91,14 | 90,35 | 90,61 | -0,04% | 253,00 |
10.05.2024 | 91,37 | 91,54 | 90,58 | 90,65 | -0,50% | 99,00 |
09.05.2024 | 90,75 | 91,11 | 90,03 | 91,11 | 0,31% | 8,00 |
08.05.2024 | 90,55 | 91,31 | 89,92 | 90,83 | 0,20% | 203,00 |
07.05.2024 | 89,28 | 90,69 | 88,96 | 90,65 | 1,45% | 221,00 |
06.05.2024 | 88,88 | 89,35 | 88,16 | 89,35 | 0,63% | 458,00 |
03.05.2024 | 88,15 | 89,67 | 87,56 | 88,79 | 0,14% | 44,00 |
02.05.2024 | 88,58 | 89,54 | 88,14 | 88,67 | 0,38% | 383,00 |
30.04.2024 | 87,72 | 88,56 | 86,58 | 88,33 | 0,75% | 65,00 |
29.04.2024 | 87,12 | 88,11 | 86,77 | 87,67 | 0,90% | 145,00 |
26.04.2024 | 87,91 | 88,10 | 86,87 | 86,89 | -0,93% | 37,00 |
25.04.2024 | 87,06 | 87,95 | 86,25 | 87,71 | 0,50% | 1,00 |
24.04.2024 | 86,89 | 87,61 | 85,42 | 87,27 | 0,53% | 33,00 |
23.04.2024 | 87,01 | 87,40 | 86,59 | 86,81 | -0,23% | 436,00 |
22.04.2024 | 86,28 | 87,14 | 85,87 | 87,01 | 0,83% | 130,00 |
19.04.2024 | 84,85 | 86,87 | 84,80 | 86,29 | 0,95% | 392,00 |