87,900€
0,16%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 87,99 | 88,90 | 87,32 | 87,81 | 0,06% | 229,00 |
| 14.10.2025 | 86,48 | 88,65 | 86,14 | 87,76 | 0,62% | 167,00 |
| 13.10.2025 | 89,27 | 89,49 | 86,65 | 87,22 | -1,30% | 105,00 |
| 10.10.2025 | 87,22 | 88,37 | 86,04 | 88,37 | 0,98% | 300,00 |
| 09.10.2025 | 86,64 | 88,30 | 86,54 | 87,51 | 1,18% | - |
| 08.10.2025 | 86,16 | 86,72 | 85,72 | 86,49 | 0,77% | 38,00 |
| 07.10.2025 | 84,88 | 85,95 | 84,42 | 85,83 | 1,45% | 12,00 |
| 06.10.2025 | 84,53 | 85,68 | 84,08 | 84,60 | 0,38% | 2,00 |
| 03.10.2025 | 83,50 | 84,56 | 83,33 | 84,28 | 1,47% | - |
| 02.10.2025 | 83,78 | 84,32 | 83,02 | 83,06 | -0,76% | 107,00 |
| 01.10.2025 | 85,09 | 85,96 | 83,59 | 83,70 | -2,21% | 19,00 |
| 30.09.2025 | 85,44 | 85,76 | 84,50 | 85,59 | 0,82% | 50,00 |
| 29.09.2025 | 85,17 | 85,35 | 84,17 | 84,89 | -0,35% | - |
| 26.09.2025 | 84,21 | 85,46 | 84,14 | 85,19 | 1,01% | 260,00 |
| 25.09.2025 | 84,16 | 85,39 | 83,28 | 84,34 | 0,24% | 67,00 |
| 24.09.2025 | 83,59 | 84,55 | 83,48 | 84,14 | 1,09% | 3,00 |
| 23.09.2025 | 81,87 | 83,33 | 81,70 | 83,23 | 1,40% | 790,00 |
| 22.09.2025 | 81,98 | 82,29 | 81,08 | 82,08 | -0,19% | 2,00 |
| 19.09.2025 | 81,83 | 82,34 | 81,60 | 82,24 | 0,45% | 70,00 |
| 18.09.2025 | 82,08 | 82,70 | 81,37 | 81,87 | 0,43% | 514,00 |
| 17.09.2025 | 80,61 | 82,12 | 80,59 | 81,52 | 1,19% | - |
| 16.09.2025 | 82,54 | 82,54 | 80,31 | 80,56 | -2,28% | 683,00 |
| 15.09.2025 | 83,24 | 83,88 | 82,24 | 82,44 | -0,98% | 16,00 |
| 12.09.2025 | 83,16 | 83,79 | 82,92 | 83,26 | 0,40% | - |
| 11.09.2025 | 83,05 | 83,30 | 82,48 | 82,93 | 0,30% | 170,00 |
| 10.09.2025 | 83,03 | 83,20 | 82,26 | 82,68 | -0,06% | - |
| 09.09.2025 | 82,14 | 82,98 | 81,95 | 82,73 | 0,93% | 124,00 |
| 08.09.2025 | 84,32 | 84,96 | 81,93 | 81,97 | -2,02% | 163,00 |
| 05.09.2025 | 83,98 | 84,42 | 82,85 | 83,66 | -0,30% | 1,00 |
| 04.09.2025 | 84,00 | 84,83 | 83,58 | 83,91 | 0,04% | 7,00 |
| 03.09.2025 | 83,55 | 84,20 | 82,83 | 83,88 | 0,58% | 211,00 |
| 02.09.2025 | 83,96 | 84,95 | 82,96 | 83,40 | -0,61% | 204,00 |
| 01.09.2025 | 83,80 | 84,42 | 83,59 | 83,91 | -0,11% | 109,00 |
| 29.08.2025 | 84,09 | 84,66 | 83,20 | 84,00 | -0,04% | 403,00 |
| 28.08.2025 | 85,88 | 86,15 | 83,76 | 84,03 | -2,28% | 173,00 |
| 27.08.2025 | 85,87 | 86,44 | 85,32 | 85,99 | 0,35% | 40,00 |
| 26.08.2025 | 85,85 | 86,54 | 85,14 | 85,69 | -0,51% | 143,00 |
| 25.08.2025 | 86,85 | 86,93 | 85,68 | 86,13 | -0,69% | 53,00 |
| 22.08.2025 | 87,56 | 88,42 | 86,04 | 86,73 | -0,79% | 28,00 |
| 21.08.2025 | 87,39 | 87,97 | 86,93 | 87,42 | 0,13% | 15,00 |
| 20.08.2025 | 86,60 | 88,38 | 86,58 | 87,31 | 0,58% | 304,00 |
| 19.08.2025 | 85,59 | 86,87 | 85,37 | 86,81 | 1,48% | 286,00 |
| 18.08.2025 | 86,14 | 86,72 | 85,49 | 85,54 | -0,77% | 114,00 |
| 15.08.2025 | 88,41 | 88,92 | 85,66 | 86,20 | -2,38% | 36,00 |
| 14.08.2025 | 88,43 | 89,01 | 88,02 | 88,30 | -0,26% | 113,00 |
| 13.08.2025 | 88,01 | 88,56 | 87,42 | 88,53 | -0,30% | 276,00 |
| 12.08.2025 | 89,64 | 89,84 | 87,90 | 88,80 | -1,05% | 57,00 |
| 11.08.2025 | 89,62 | 90,48 | 88,86 | 89,74 | -0,01% | 36,00 |
| 08.08.2025 | 90,22 | 91,16 | 89,11 | 89,75 | -0,53% | 43,00 |
| 07.08.2025 | 89,42 | 90,82 | 88,82 | 90,23 | 0,98% | 90,00 |
| 06.08.2025 | 90,29 | 90,45 | 89,28 | 89,35 | -0,82% | - |
| 05.08.2025 | 91,43 | 92,10 | 90,06 | 90,09 | -1,09% | 11,00 |
| 04.08.2025 | 90,60 | 91,54 | 89,74 | 91,08 | 0,86% | 30,00 |
| 01.08.2025 | 90,33 | 90,90 | 88,78 | 90,30 | -0,25% | 208,00 |
| 31.07.2025 | 90,54 | 91,36 | 88,95 | 90,53 | 0,76% | 71,00 |
| 30.07.2025 | 88,63 | 90,49 | 87,58 | 89,85 | 1,54% | 241,00 |
| 29.07.2025 | 87,36 | 88,64 | 86,92 | 88,49 | 1,54% | 81,00 |
| 28.07.2025 | 87,24 | 87,91 | 86,47 | 87,15 | 0,09% | 543,00 |
| 25.07.2025 | 87,08 | 87,72 | 86,24 | 87,07 | 0,35% | 98,00 |
| 24.07.2025 | 87,14 | 87,41 | 86,49 | 86,77 | -0,37% | 2,00 |
| 23.07.2025 | 88,55 | 88,77 | 86,60 | 87,09 | -1,17% | 48,00 |
| 22.07.2025 | 87,31 | 89,11 | 86,98 | 88,12 | 0,89% | - |
| 21.07.2025 | 87,04 | 87,92 | 86,19 | 87,34 | 0,48% | 195,00 |
| 18.07.2025 | 87,06 | 87,42 | 85,95 | 86,92 | 0,20% | 12,00 |
| 17.07.2025 | 86,46 | 87,34 | 86,25 | 86,75 | 0,46% | 159,00 |
| 16.07.2025 | 85,86 | 86,96 | 85,33 | 86,35 | 0,21% | - |
| 15.07.2025 | 86,72 | 87,38 | 85,78 | 86,17 | -0,46% | 22,00 |
| 14.07.2025 | 85,69 | 87,28 | 85,34 | 86,57 | 0,57% | 20,00 |
| 11.07.2025 | 86,22 | 86,65 | 85,52 | 86,08 | -0,40% | 23,00 |
| 10.07.2025 | 85,01 | 86,72 | 84,88 | 86,43 | 1,28% | 1,00 |
| 09.07.2025 | 84,70 | 85,68 | 84,26 | 85,34 | 0,65% | 212,00 |
| 08.07.2025 | 85,01 | 85,28 | 83,77 | 84,79 | -0,28% | 462,00 |
| 07.07.2025 | 84,72 | 85,56 | 84,58 | 85,03 | 0,67% | 663,00 |
| 04.07.2025 | 84,79 | 84,79 | 83,90 | 84,46 | -0,88% | 531,00 |
| 03.07.2025 | 84,78 | 85,57 | 84,40 | 85,21 | 0,74% | - |
| 02.07.2025 | 85,69 | 86,38 | 84,07 | 84,58 | -0,99% | 14,00 |
| 01.07.2025 | 85,02 | 86,30 | 84,56 | 85,43 | 0,23% | 498,00 |
| 30.06.2025 | 84,50 | 85,33 | 83,00 | 85,23 | 1,66% | 898,00 |
| 27.06.2025 | 84,42 | 84,47 | 83,56 | 83,84 | -0,36% | 122,00 |
| 26.06.2025 | 84,06 | 84,54 | 83,20 | 84,14 | 0,08% | 327,00 |
| 25.06.2025 | 86,47 | 86,92 | 83,75 | 84,07 | -2,54% | 398,00 |
| 24.06.2025 | 87,80 | 89,76 | 86,12 | 86,26 | -1,25% | 1.002,00 |
| 23.06.2025 | 87,57 | 89,23 | 86,92 | 87,35 | -0,39% | 184,00 |
| 20.06.2025 | 87,26 | 88,36 | 87,18 | 87,69 | 0,94% | 62,00 |
| 19.06.2025 | 87,65 | 87,71 | 86,48 | 86,87 | -0,98% | 61,00 |
| 18.06.2025 | 88,19 | 88,98 | 87,41 | 87,73 | -0,58% | 43,00 |
| 17.06.2025 | 87,57 | 88,55 | 87,04 | 88,24 | 0,42% | - |
| 16.06.2025 | 90,16 | 90,76 | 87,20 | 87,87 | -2,30% | 32,00 |
| 13.06.2025 | 88,93 | 91,21 | 88,93 | 89,94 | 0,41% | 101,00 |
| 12.06.2025 | 88,72 | 89,61 | 87,56 | 89,57 | 0,34% | 150,00 |
| 11.06.2025 | 89,36 | 90,04 | 88,78 | 89,27 | -0,36% | 85,00 |
| 10.06.2025 | 88,44 | 89,94 | 87,10 | 89,59 | 1,24% | 2.696,00 |
| 09.06.2025 | 89,35 | 89,64 | 88,21 | 88,49 | -0,71% | 180,00 |
| 06.06.2025 | 89,70 | 90,45 | 88,65 | 89,12 | -0,16% | 313,00 |
| 05.06.2025 | 89,48 | 90,24 | 88,27 | 89,26 | -0,33% | 131,00 |
| 04.06.2025 | 90,99 | 91,33 | 89,40 | 89,56 | -1,42% | 82,00 |
| 03.06.2025 | 90,61 | 91,21 | 89,71 | 90,85 | 0,20% | 22,00 |
| 02.06.2025 | 91,34 | 91,64 | 89,90 | 90,67 | -1,60% | 279,00 |
| 30.05.2025 | 91,03 | 92,57 | 90,73 | 92,14 | 1,40% | 26,00 |
| 29.05.2025 | 91,01 | 92,17 | 89,38 | 90,87 | 0,46% | 240,00 |