84,740€
-0,81%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 85,69 | 86,38 | 84,07 | 84,77 | -0,77% | 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 |
| 28.05.2025 | 91,78 | 92,04 | 90,28 | 90,45 | -1,37% | - |
| 27.05.2025 | 90,95 | 92,34 | 90,21 | 91,71 | 0,68% | 836,00 |
| 26.05.2025 | 92,08 | 92,61 | 90,36 | 91,09 | -0,49% | 380,00 |
| 23.05.2025 | 91,25 | 93,26 | 89,86 | 91,54 | -0,07% | 581,00 |
| 22.05.2025 | 93,01 | 93,88 | 91,19 | 91,60 | -1,51% | 66,00 |
| 21.05.2025 | 92,89 | 93,58 | 92,04 | 93,00 | -0,70% | 71,00 |
| 20.05.2025 | 93,31 | 94,31 | 92,54 | 93,66 | -0,04% | 187,00 |
| 19.05.2025 | 92,56 | 93,79 | 91,18 | 93,70 | 0,17% | 167,00 |
| 16.05.2025 | 90,34 | 93,65 | 90,30 | 93,54 | 2,64% | 440,00 |
| 15.05.2025 | 88,35 | 91,26 | 88,06 | 91,13 | 2,54% | 313,00 |
| 14.05.2025 | 89,22 | 89,36 | 87,19 | 88,87 | -1,06% | 20,00 |
| 13.05.2025 | 92,85 | 93,41 | 89,49 | 89,82 | -3,51% | 225,00 |
| 12.05.2025 | 97,39 | 99,88 | 92,84 | 93,09 | -2,59% | 445,00 |
| 09.05.2025 | 96,07 | 96,49 | 95,04 | 95,57 | -0,42% | 67,00 |
| 08.05.2025 | 98,97 | 99,28 | 95,76 | 95,97 | -2,29% | 80,00 |
| 07.05.2025 | 97,66 | 98,75 | 96,52 | 98,22 | 1,11% | 58,00 |
| 06.05.2025 | 96,34 | 97,92 | 95,69 | 97,14 | 0,36% | 275,00 |
| 05.05.2025 | 96,50 | 97,28 | 96,04 | 96,79 | -0,50% | 6,00 |
| 02.05.2025 | 99,37 | 100,45 | 96,50 | 97,28 | -2,41% | 338,00 |
| 30.04.2025 | 98,17 | 99,85 | 97,17 | 99,68 | 1,09% | 111,00 |
| 29.04.2025 | 97,66 | 98,68 | 96,72 | 98,61 | 1,25% | 36,00 |
| 28.04.2025 | 95,67 | 97,44 | 95,67 | 97,39 | 0,22% | 23,00 |
| 25.04.2025 | 98,67 | 98,85 | 96,52 | 97,18 | -0,66% | 40,00 |
| 24.04.2025 | 98,75 | 99,15 | 97,41 | 97,83 | -1,76% | 116,00 |
| 23.04.2025 | 101,25 | 101,95 | 97,76 | 99,58 | 0,41% | 207,00 |
| 22.04.2025 | 96,01 | 99,38 | 95,99 | 99,17 | 0,70% | 53,00 |
| 17.04.2025 | 98,91 | 99,87 | 96,73 | 98,48 | 0,54% | 3,00 |
| 16.04.2025 | 97,49 | 99,37 | 97,33 | 97,95 | -1,16% | - |
| 15.04.2025 | 98,73 | 100,09 | 98,22 | 99,10 | 0,34% | 511,00 |
| 14.04.2025 | 96,95 | 99,08 | 96,38 | 98,76 | 2,01% | 136,00 |
| 11.04.2025 | 96,87 | 97,68 | 93,78 | 96,81 | -0,01% | 776,00 |
| 10.04.2025 | 96,33 | 97,97 | 93,00 | 96,82 | 0,09% | 3.625,00 |
| 09.04.2025 | 94,06 | 99,07 | 92,22 | 96,73 | -0,02% | 98,00 |
| 08.04.2025 | 97,70 | 99,21 | 95,69 | 96,75 | 0,24% | 99,00 |
| 07.04.2025 | 96,37 | 102,00 | 91,50 | 96,52 | -3,57% | 859,00 |
| 04.04.2025 | 101,40 | 104,55 | 95,96 | 100,10 | -2,08% | 484,00 |
| 03.04.2025 | 97,82 | 102,93 | 96,65 | 102,23 | 1,21% | - |
| 02.04.2025 | 101,80 | 102,08 | 100,45 | 101,00 | -0,93% | 756,00 |
| 01.04.2025 | 101,93 | 102,63 | 101,30 | 101,95 | -0,39% | 252,00 |
| 31.03.2025 | 100,35 | 102,98 | 99,66 | 102,35 | 1,87% | 330,00 |
| 28.03.2025 | 99,85 | 101,10 | 99,33 | 100,48 | 0,60% | 340,00 |
| 27.03.2025 | 99,91 | 100,43 | 99,48 | 99,88 | -0,08% | 48,00 |
| 26.03.2025 | 97,74 | 100,23 | 97,49 | 99,96 | 2,18% | 41,00 |
| 25.03.2025 | 98,87 | 99,03 | 96,77 | 97,83 | -1,13% | 233,00 |
| 24.03.2025 | 100,21 | 100,28 | 98,87 | 98,95 | -0,77% | 45,00 |
| 21.03.2025 | 100,12 | 100,93 | 99,21 | 99,72 | -0,22% | 204,00 |
| 20.03.2025 | 98,91 | 100,01 | 98,51 | 99,94 | 1,30% | 233,00 |
| 19.03.2025 | 98,76 | 99,08 | 98,08 | 98,66 | 0,17% | - |
| 18.03.2025 | 98,47 | 98,88 | 97,49 | 98,49 | -0,07% | 44,00 |
| 17.03.2025 | 97,46 | 99,36 | 97,13 | 98,56 | 0,82% | 118,00 |
| 14.03.2025 | 96,82 | 98,09 | 95,49 | 97,76 | 1,40% | 176,00 |
| 13.03.2025 | 94,14 | 97,02 | 93,86 | 96,41 | 2,06% | 231,00 |
| 12.03.2025 | 95,52 | 96,56 | 93,37 | 94,46 | -0,59% | 245,00 |
| 11.03.2025 | 98,36 | 98,39 | 94,97 | 95,02 | -3,47% | - |
| 10.03.2025 | 95,28 | 99,62 | 94,27 | 98,44 | 2,95% | 103,00 |
| 07.03.2025 | 93,30 | 96,05 | 92,47 | 95,62 | 2,29% | 97,00 |
| 06.03.2025 | 92,75 | 94,05 | 91,29 | 93,48 | 0,67% | 235,00 |
| 05.03.2025 | 95,00 | 95,05 | 92,54 | 92,86 | -3,59% | 172,00 |
| 04.03.2025 | 99,37 | 100,85 | 96,32 | 96,32 | -3,10% | 482,00 |
| 03.03.2025 | 97,66 | 99,54 | 96,31 | 99,40 | 1,84% | 155,00 |
| 28.02.2025 | 96,16 | 97,62 | 95,96 | 97,60 | 1,55% | 335,00 |
| 27.02.2025 | 95,61 | 96,70 | 94,44 | 96,11 | 0,85% | 206,00 |
| 26.02.2025 | 96,44 | 96,58 | 94,27 | 95,30 | -0,82% | 105,00 |
| 25.02.2025 | 95,22 | 97,03 | 94,85 | 96,09 | 0,91% | 18,00 |
| 24.02.2025 | 93,97 | 96,25 | 93,80 | 95,22 | 1,35% | 11,00 |
| 21.02.2025 | 91,27 | 94,96 | 90,40 | 93,95 | 3,07% | 65,00 |
| 20.02.2025 | 91,06 | 91,82 | 90,39 | 91,15 | -0,18% | 72,00 |
| 19.02.2025 | 90,85 | 91,92 | 90,79 | 91,31 | -0,33% | 11,00 |
| 18.02.2025 | 90,98 | 91,94 | 90,66 | 91,61 | 0,79% | 94,00 |
| 17.02.2025 | 90,67 | 91,02 | 90,49 | 90,89 | 0,34% | 278,00 |
| 14.02.2025 | 91,57 | 91,81 | 90,50 | 90,58 | -1,05% | 145,00 |
| 13.02.2025 | 90,81 | 91,70 | 90,57 | 91,54 | 0,66% | - |
| 12.02.2025 | 92,95 | 92,96 | 90,21 | 90,94 | -2,13% | 146,00 |
| 11.02.2025 | 93,61 | 93,89 | 92,73 | 92,92 | -0,83% | 229,00 |
| 10.02.2025 | 93,09 | 93,86 | 92,38 | 93,70 | 0,80% | 35,00 |