86,570€
-0,21%
Echtzeit-Aktienkurs Consolidated Edison
Bid:
Ask:
Aktienkurse zur Consolidated Edison Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 86,78 | 87,24 | 86,19 | 86,61 | -0,16% | 443,00 |
| 02.01.2025 | 86,23 | 87,32 | 86,15 | 86,75 | 1,80% | 366,00 |
| 30.12.2024 | 85,64 | 85,88 | 85,22 | 85,22 | -0,73% | 345,00 |
| 27.12.2024 | 86,01 | 86,34 | 85,27 | 85,85 | -0,28% | 532,00 |
| 23.12.2024 | 86,08 | 86,86 | 85,33 | 86,09 | -0,35% | 596,00 |
| 20.12.2024 | 85,82 | 86,71 | 85,16 | 86,39 | 0,61% | 145,00 |
| 19.12.2024 | 85,70 | 87,01 | 85,08 | 85,87 | 0,21% | 129,00 |
| 18.12.2024 | 86,59 | 87,00 | 85,67 | 85,69 | -1,04% | 278,00 |
| 17.12.2024 | 86,72 | 87,54 | 86,24 | 86,59 | -0,29% | 1.165,00 |
| 16.12.2024 | 88,45 | 88,88 | 86,64 | 86,84 | -1,64% | 139,00 |
| 13.12.2024 | 88,52 | 88,76 | 87,82 | 88,29 | -0,18% | 821,00 |
| 12.12.2024 | 88,12 | 89,55 | 87,34 | 88,45 | 0,06% | 39,00 |
| 11.12.2024 | 89,97 | 90,29 | 88,04 | 88,40 | -1,76% | 195,00 |
| 10.12.2024 | 89,74 | 90,22 | 88,59 | 89,98 | 0,09% | 228,00 |
| 09.12.2024 | 89,85 | 90,46 | 88,86 | 89,90 | 0,28% | 179,00 |
| 06.12.2024 | 91,21 | 92,50 | 89,40 | 89,65 | -1,76% | 1.031,00 |
| 05.12.2024 | 91,91 | 91,99 | 91,09 | 91,26 | -0,59% | 70,00 |
| 04.12.2024 | 92,63 | 93,27 | 91,19 | 91,80 | -1,23% | 247,00 |
| 03.12.2024 | 93,83 | 94,38 | 92,93 | 92,94 | -0,92% | 6,00 |
| 02.12.2024 | 95,54 | 96,16 | 93,71 | 93,80 | -1,50% | 64,00 |
| 29.11.2024 | 96,30 | 96,76 | 95,11 | 95,23 | -1,32% | 40,00 |
| 28.11.2024 | 96,40 | 96,56 | 96,16 | 96,50 | 0,38% | 2,00 |
| 27.11.2024 | 97,08 | 97,36 | 96,03 | 96,13 | -1,00% | 193,00 |
| 26.11.2024 | 94,99 | 97,10 | 93,94 | 97,10 | 2,59% | 216,00 |
| 25.11.2024 | 95,28 | 96,30 | 93,57 | 94,65 | 0,24% | 859,00 |
| 22.11.2024 | 94,31 | 95,41 | 94,13 | 94,42 | 0,34% | 200,00 |
| 21.11.2024 | 92,80 | 94,16 | 92,44 | 94,10 | 1,49% | - |
| 20.11.2024 | 91,78 | 93,01 | 90,77 | 92,72 | 1,44% | 710,00 |
| 19.11.2024 | 91,11 | 91,67 | 90,17 | 91,40 | 0,43% | 75,00 |
| 18.11.2024 | 91,55 | 91,56 | 90,70 | 91,01 | -0,69% | 2,00 |
| 15.11.2024 | 89,89 | 91,66 | 89,61 | 91,64 | 1,30% | 48,00 |
| 14.11.2024 | 90,32 | 90,98 | 89,99 | 90,46 | 0,13% | 60,00 |
| 13.11.2024 | 88,78 | 91,19 | 88,75 | 90,34 | -1,05% | 437,00 |
| 12.11.2024 | 92,53 | 93,27 | 91,19 | 91,30 | -1,23% | 194,00 |
| 11.11.2024 | 91,90 | 92,93 | 91,16 | 92,44 | 1,01% | 150,00 |
| 08.11.2024 | 90,55 | 92,29 | 87,64 | 91,52 | 1,10% | 125,00 |
| 07.11.2024 | 92,27 | 92,67 | 90,10 | 90,52 | -1,82% | 231,00 |
| 06.11.2024 | 94,65 | 96,46 | 88,12 | 92,20 | 1,00% | 401,00 |
| 05.11.2024 | 91,26 | 91,68 | 90,22 | 91,29 | 0,15% | 330,00 |
| 04.11.2024 | 91,67 | 92,16 | 90,24 | 91,15 | -1,18% | 311,00 |
| 01.11.2024 | 93,55 | 94,07 | 91,87 | 92,24 | -1,37% | 23,00 |
| 31.10.2024 | 94,33 | 95,57 | 93,52 | 93,52 | -1,14% | 192,00 |
| 30.10.2024 | 95,04 | 95,59 | 94,16 | 94,60 | -0,60% | 71,00 |
| 29.10.2024 | 96,90 | 97,34 | 95,06 | 95,17 | -1,80% | 389,00 |
| 28.10.2024 | 97,24 | 97,41 | 96,67 | 96,91 | 0,05% | 60,00 |
| 25.10.2024 | 98,83 | 99,16 | 96,80 | 96,86 | -2,04% | 21,00 |
| 24.10.2024 | 99,29 | 99,77 | 98,62 | 98,88 | -0,65% | 101,00 |
| 23.10.2024 | 97,56 | 99,70 | 97,46 | 99,53 | 1,58% | 611,00 |
| 22.10.2024 | 98,04 | 98,24 | 96,84 | 97,98 | -0,35% | 123,00 |
| 21.10.2024 | 98,26 | 98,68 | 97,87 | 98,32 | 0,36% | 344,00 |
| 18.10.2024 | 97,42 | 98,02 | 96,99 | 97,97 | 0,32% | 120,00 |
| 17.10.2024 | 97,70 | 98,43 | 96,99 | 97,66 | 0,00% | 85,00 |
| 16.10.2024 | 96,76 | 97,73 | 96,59 | 97,66 | 0,99% | 38,00 |
| 15.10.2024 | 94,70 | 97,60 | 94,62 | 96,70 | 2,24% | 1.662,00 |
| 14.10.2024 | 93,60 | 94,58 | 92,90 | 94,58 | 1,08% | 85,00 |
| 11.10.2024 | 92,87 | 93,57 | 92,38 | 93,57 | 0,71% | 23,00 |
| 10.10.2024 | 93,50 | 94,30 | 92,88 | 92,91 | -0,82% | - |
| 09.10.2024 | 92,95 | 93,96 | 92,87 | 93,68 | 0,67% | - |
| 08.10.2024 | 92,07 | 93,94 | 91,87 | 93,06 | 0,93% | 77,00 |
| 07.10.2024 | 93,98 | 94,00 | 92,00 | 92,20 | -1,91% | 752,00 |
| 04.10.2024 | 94,39 | 95,43 | 93,06 | 94,00 | -0,01% | 46,00 |
| 03.10.2024 | 94,14 | 95,05 | 93,71 | 94,01 | -0,52% | 127,00 |
| 02.10.2024 | 94,80 | 95,16 | 94,12 | 94,50 | -0,55% | 662,00 |
| 01.10.2024 | 93,41 | 95,41 | 93,38 | 95,02 | 1,58% | 46,00 |
| 30.09.2024 | 93,15 | 93,60 | 92,34 | 93,54 | 0,43% | 269,00 |
| 27.09.2024 | 92,45 | 93,71 | 92,16 | 93,14 | 0,82% | 41,00 |
| 26.09.2024 | 92,62 | 93,13 | 91,84 | 92,38 | -0,40% | 864,00 |
| 25.09.2024 | 92,00 | 92,81 | 91,42 | 92,75 | 0,78% | 75,00 |
| 24.09.2024 | 93,54 | 93,78 | 91,95 | 92,03 | -1,68% | 22,00 |
| 23.09.2024 | 92,73 | 93,98 | 92,48 | 93,60 | 1,08% | 42,00 |
| 20.09.2024 | 91,41 | 92,77 | 91,10 | 92,60 | 1,18% | - |
| 19.09.2024 | 93,50 | 93,80 | 90,79 | 91,52 | -1,68% | 763,00 |
| 18.09.2024 | 94,13 | 94,30 | 91,70 | 93,08 | -0,96% | 42,00 |
| 17.09.2024 | 94,18 | 94,65 | 93,56 | 93,98 | -0,19% | 95,00 |
| 16.09.2024 | 94,24 | 95,14 | 93,75 | 94,16 | -0,19% | 29,00 |
| 13.09.2024 | 93,25 | 94,55 | 93,12 | 94,34 | 0,97% | 16,00 |
| 12.09.2024 | 94,45 | 94,64 | 93,36 | 93,43 | -0,88% | 30,00 |
| 11.09.2024 | 94,61 | 95,98 | 93,52 | 94,26 | -0,99% | 406,00 |
| 10.09.2024 | 94,73 | 95,82 | 94,41 | 95,20 | 0,29% | 379,00 |
| 09.09.2024 | 93,49 | 94,94 | 93,47 | 94,92 | 1,85% | 24,00 |
| 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 |