94,880€
1,13%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 93,52 | 93,81 | 93,44 | 93,65 | -0,18% | - |
| 26.02.2026 | 93,80 | 94,63 | 93,72 | 93,82 | -0,30% | 40,00 |
| 25.02.2026 | 94,08 | 94,76 | 93,27 | 94,10 | -0,23% | 35,00 |
| 24.02.2026 | 94,07 | 94,68 | 93,06 | 94,32 | -0,23% | 28,00 |
| 23.02.2026 | 92,20 | 95,76 | 91,54 | 94,54 | 1,49% | 41,00 |
| 20.02.2026 | 94,70 | 96,74 | 92,54 | 93,15 | -1,97% | 636,00 |
| 19.02.2026 | 94,76 | 96,11 | 93,74 | 95,02 | 0,54% | 210,00 |
| 18.02.2026 | 95,60 | 96,66 | 94,01 | 94,51 | -1,05% | 107,00 |
| 17.02.2026 | 95,48 | 97,36 | 95,42 | 95,51 | -0,15% | 2.493,00 |
| 16.02.2026 | 95,99 | 97,00 | 95,28 | 95,65 | 0,01% | 42,00 |
| 13.02.2026 | 94,06 | 96,03 | 93,42 | 95,64 | 1,45% | 119,00 |
| 12.02.2026 | 92,89 | 95,16 | 92,25 | 94,27 | 2,56% | 10,00 |
| 11.02.2026 | 91,17 | 92,07 | 90,44 | 91,92 | 0,47% | 1,00 |
| 10.02.2026 | 89,55 | 92,07 | 89,50 | 91,49 | 2,22% | 180,00 |
| 09.02.2026 | 90,62 | 91,34 | 89,18 | 89,50 | -1,06% | 20,00 |
| 06.02.2026 | 91,88 | 93,48 | 90,33 | 90,46 | -2,42% | 134,00 |
| 05.02.2026 | 92,02 | 93,39 | 91,28 | 92,70 | 1,07% | 125,00 |
| 04.02.2026 | 91,00 | 92,85 | 90,73 | 91,72 | 0,92% | 56,00 |
| 03.02.2026 | 89,52 | 91,25 | 88,64 | 90,88 | 1,67% | 242,00 |
| 02.02.2026 | 88,80 | 90,74 | 88,69 | 89,39 | -0,43% | 574,00 |
| 30.01.2026 | 88,22 | 89,85 | 87,92 | 89,78 | 1,56% | - |
| 29.01.2026 | 87,93 | 89,29 | 87,40 | 88,40 | 0,36% | 31,00 |
| 28.01.2026 | 87,87 | 89,19 | 87,36 | 88,08 | 0,51% | 223,00 |
| 27.01.2026 | 88,33 | 88,46 | 87,14 | 87,63 | -0,59% | - |
| 26.01.2026 | 87,49 | 88,95 | 87,28 | 88,15 | 0,40% | 20,00 |
| 23.01.2026 | 87,97 | 88,65 | 87,14 | 87,80 | -0,18% | 423,00 |
| 22.01.2026 | 89,02 | 89,50 | 86,34 | 87,96 | -0,88% | 11,00 |
| 21.01.2026 | 89,55 | 90,07 | 88,08 | 88,74 | -0,97% | 37,00 |
| 20.01.2026 | 88,13 | 89,65 | 86,89 | 89,61 | 1,40% | - |
| 19.01.2026 | 88,48 | 88,60 | 87,72 | 88,37 | -1,34% | 4,00 |
| 16.01.2026 | 88,59 | 89,62 | 87,89 | 89,57 | 1,42% | 61,00 |
| 15.01.2026 | 87,21 | 88,49 | 86,64 | 88,32 | 1,19% | 127,00 |
| 14.01.2026 | 85,91 | 87,65 | 85,64 | 87,28 | 1,58% | - |
| 13.01.2026 | 84,73 | 85,92 | 84,12 | 85,92 | 1,45% | 129,00 |
| 12.01.2026 | 84,66 | 86,16 | 84,49 | 84,69 | -0,91% | 53,00 |
| 09.01.2026 | 85,87 | 86,80 | 85,38 | 85,47 | -0,64% | - |
| 08.01.2026 | 84,81 | 86,76 | 84,75 | 86,02 | 1,10% | 323,00 |
| 07.01.2026 | 84,85 | 85,60 | 84,64 | 85,08 | 0,00% | 20,00 |
| 06.01.2026 | 84,04 | 85,15 | 83,82 | 85,08 | 1,25% | - |
| 05.01.2026 | 85,75 | 85,84 | 82,72 | 84,03 | -1,99% | 298,00 |
| 02.01.2026 | 84,58 | 85,75 | 84,05 | 85,74 | 1,52% | 11,00 |
| 30.12.2025 | 84,46 | 84,46 | 84,40 | 84,46 | -0,30% | - |
| 29.12.2025 | 84,31 | 85,12 | 84,09 | 84,71 | 0,95% | 315,00 |
| 23.12.2025 | 83,88 | 84,37 | 83,60 | 83,91 | 0,11% | 126,00 |
| 22.12.2025 | 83,93 | 84,01 | 82,59 | 83,82 | -0,31% | 1.251,00 |
| 19.12.2025 | 85,10 | 85,65 | 84,04 | 84,08 | -1,48% | 118,00 |
| 18.12.2025 | 85,49 | 85,85 | 84,47 | 85,34 | -0,06% | 31,00 |
| 17.12.2025 | 84,52 | 85,40 | 84,10 | 85,39 | 1,61% | 154,00 |
| 16.12.2025 | 84,14 | 84,60 | 83,66 | 84,04 | -0,15% | 106,00 |
| 15.12.2025 | 83,36 | 84,37 | 82,93 | 84,17 | 1,34% | 6,00 |
| 12.12.2025 | 81,64 | 83,43 | 81,53 | 83,06 | 1,86% | - |
| 11.12.2025 | 81,63 | 82,79 | 81,51 | 81,54 | -0,21% | - |
| 10.12.2025 | 82,38 | 82,94 | 81,67 | 81,71 | -0,87% | 10,00 |
| 09.12.2025 | 82,03 | 83,07 | 81,42 | 82,43 | 0,65% | 3,00 |
| 08.12.2025 | 82,97 | 83,64 | 81,74 | 81,90 | -1,54% | 153,00 |
| 05.12.2025 | 82,74 | 83,24 | 82,20 | 83,18 | 0,62% | 538,00 |
| 04.12.2025 | 82,81 | 83,48 | 82,32 | 82,67 | -0,18% | 30,00 |
| 03.12.2025 | 83,36 | 84,03 | 82,40 | 82,82 | -0,75% | 23,00 |
| 02.12.2025 | 84,31 | 84,53 | 83,36 | 83,45 | -1,03% | 17,00 |
| 01.12.2025 | 86,04 | 86,60 | 84,25 | 84,32 | -2,52% | 245,00 |
| 28.11.2025 | 86,63 | 87,32 | 86,24 | 86,50 | 0,12% | 32,00 |
| 27.11.2025 | 86,38 | 87,10 | 86,36 | 86,40 | 0,23% | 4,00 |
| 26.11.2025 | 85,67 | 86,21 | 84,96 | 86,20 | 0,70% | 5,00 |
| 25.11.2025 | 85,82 | 86,69 | 85,21 | 85,60 | -0,17% | 118,00 |
| 24.11.2025 | 87,12 | 87,88 | 85,68 | 85,75 | -1,24% | 26,00 |
| 21.11.2025 | 87,68 | 89,71 | 86,73 | 86,83 | -0,18% | 292,00 |
| 20.11.2025 | 86,59 | 87,86 | 86,21 | 86,99 | -0,18% | - |
| 19.11.2025 | 88,05 | 89,18 | 86,81 | 87,15 | -1,85% | 31,00 |
| 18.11.2025 | 88,94 | 90,14 | 88,76 | 88,79 | -0,77% | 88,00 |
| 17.11.2025 | 87,85 | 89,54 | 87,36 | 89,48 | 2,17% | 40,00 |
| 14.11.2025 | 86,68 | 88,28 | 85,82 | 87,58 | 0,79% | 235,00 |
| 13.11.2025 | 86,68 | 86,93 | 85,48 | 86,89 | 0,44% | - |
| 12.11.2025 | 86,23 | 86,51 | 85,51 | 86,51 | 0,82% | - |
| 11.11.2025 | 84,96 | 86,14 | 84,60 | 85,81 | 0,76% | 74,00 |
| 10.11.2025 | 85,85 | 86,03 | 84,39 | 85,16 | 0,19% | 77,00 |
| 07.11.2025 | 86,01 | 86,54 | 84,28 | 85,00 | 0,72% | 105,00 |
| 06.11.2025 | 84,22 | 85,37 | 83,45 | 84,39 | 1,13% | 64,00 |
| 05.11.2025 | 85,19 | 85,73 | 83,27 | 83,45 | -2,03% | 99,00 |
| 04.11.2025 | 83,35 | 85,62 | 82,94 | 85,18 | 1,68% | 12,00 |
| 03.11.2025 | 84,50 | 85,30 | 83,10 | 83,77 | -0,43% | 187,00 |
| 31.10.2025 | 84,86 | 85,02 | 83,45 | 84,13 | -0,59% | 330,00 |
| 30.10.2025 | 83,52 | 85,24 | 83,34 | 84,63 | 0,98% | - |
| 29.10.2025 | 84,96 | 85,04 | 83,39 | 83,81 | -1,12% | 397,00 |
| 28.10.2025 | 85,86 | 86,32 | 84,46 | 84,76 | -1,35% | 2,00 |
| 27.10.2025 | 86,74 | 87,38 | 85,21 | 85,92 | -0,03% | 27,00 |
| 24.10.2025 | 87,08 | 87,28 | 85,87 | 85,95 | -0,96% | 157,00 |
| 23.10.2025 | 88,01 | 88,33 | 86,20 | 86,78 | -1,24% | - |
| 22.10.2025 | 87,61 | 88,75 | 86,00 | 87,87 | 0,71% | 462,00 |
| 21.10.2025 | 87,44 | 88,04 | 86,72 | 87,25 | -0,18% | 82,00 |
| 20.10.2025 | 87,02 | 87,78 | 86,25 | 87,41 | 1,04% | 133,00 |
| 17.10.2025 | 85,67 | 87,44 | 85,29 | 86,51 | -0,43% | 36,00 |
| 16.10.2025 | 87,79 | 88,46 | 86,87 | 86,88 | -1,12% | 76,00 |
| 15.10.2025 | 87,99 | 88,90 | 87,32 | 87,86 | 0,11% | 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 |