90,510€
-0,82%
Echtzeit-Aktienkurs Consolidated Edison
Bid:
Ask:
Aktienkurse zur Consolidated Edison Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 91,39 | 91,57 | 90,19 | 90,40 | -1,31% | 117,00 |
| 28.05.2026 | 93,01 | 93,63 | 91,29 | 91,60 | -1,72% | - |
| 27.05.2026 | 92,56 | 93,94 | 92,28 | 93,20 | 0,19% | - |
| 26.05.2026 | 93,60 | 93,63 | 92,65 | 93,02 | -1,22% | - |
| 25.05.2026 | 94,12 | 94,82 | 93,50 | 94,17 | 0,84% | 24,00 |
| 22.05.2026 | 92,71 | 93,43 | 92,27 | 93,39 | 1,43% | 5,00 |
| 21.05.2026 | 91,42 | 92,97 | 91,15 | 92,07 | 0,44% | - |
| 20.05.2026 | 93,25 | 93,72 | 91,10 | 91,67 | -1,53% | 13,00 |
| 19.05.2026 | 91,24 | 93,71 | 90,56 | 93,09 | 2,02% | 45,00 |
| 18.05.2026 | 90,07 | 92,29 | 89,89 | 91,25 | 0,66% | 55,00 |
| 15.05.2026 | 92,02 | 93,26 | 90,65 | 90,65 | -1,13% | 128,00 |
| 14.05.2026 | 90,81 | 91,92 | 90,67 | 91,69 | 1,39% | 23,00 |
| 13.05.2026 | 90,46 | 90,88 | 89,46 | 90,43 | -1,06% | - |
| 12.05.2026 | 90,11 | 91,69 | 89,95 | 91,40 | 1,02% | - |
| 11.05.2026 | 90,17 | 91,18 | 89,38 | 90,48 | 1,02% | 94,00 |
| 08.05.2026 | 90,83 | 91,12 | 88,89 | 89,57 | -1,25% | - |
| 07.05.2026 | 91,04 | 91,68 | 89,51 | 90,70 | -0,77% | 143,00 |
| 06.05.2026 | 93,35 | 94,18 | 91,05 | 91,40 | -2,48% | 184,00 |
| 05.05.2026 | 94,05 | 94,31 | 93,07 | 93,72 | -0,16% | 2,00 |
| 04.05.2026 | 94,29 | 95,02 | 93,38 | 93,87 | -1,24% | 51,00 |
| 30.04.2026 | 93,13 | 95,05 | 92,24 | 95,05 | 2,25% | 201,00 |
| 29.04.2026 | 93,90 | 94,12 | 92,84 | 92,96 | -0,70% | 83,00 |
| 28.04.2026 | 93,50 | 94,35 | 92,52 | 93,62 | 0,49% | 27,00 |
| 27.04.2026 | 92,97 | 93,80 | 92,67 | 93,16 | -0,09% | 87,00 |
| 24.04.2026 | 94,55 | 94,71 | 92,81 | 93,24 | -1,23% | 31,00 |
| 23.04.2026 | 91,98 | 94,63 | 91,84 | 94,40 | 2,08% | 19,00 |
| 22.04.2026 | 92,54 | 93,19 | 92,21 | 92,48 | 0,17% | - |
| 21.04.2026 | 93,24 | 93,47 | 91,97 | 92,32 | -0,73% | 1.211,00 |
| 20.04.2026 | 93,13 | 94,55 | 92,60 | 93,00 | -0,61% | 15,00 |
| 17.04.2026 | 93,89 | 94,21 | 91,50 | 93,57 | -0,22% | 124,00 |
| 16.04.2026 | 92,97 | 94,42 | 92,25 | 93,78 | 0,43% | 455,00 |
| 15.04.2026 | 94,66 | 95,50 | 93,30 | 93,38 | -1,20% | 61,00 |
| 14.04.2026 | 95,06 | 95,24 | 93,64 | 94,51 | -0,20% | 233,00 |
| 13.04.2026 | 96,49 | 97,20 | 94,55 | 94,70 | -2,71% | - |
| 10.04.2026 | 98,38 | 98,45 | 97,26 | 97,34 | -1,13% | - |
| 09.04.2026 | 97,24 | 98,95 | 96,43 | 98,45 | 1,22% | 1,00 |
| 08.04.2026 | 99,89 | 99,93 | 95,15 | 97,26 | -1,82% | 77,00 |
| 07.04.2026 | 99,37 | 100,05 | 98,92 | 99,06 | -0,57% | 3,00 |
| 02.04.2026 | 97,36 | 100,48 | 97,13 | 99,63 | 1,51% | - |
| 01.04.2026 | 98,12 | 99,02 | 96,47 | 98,15 | 0,26% | 113,00 |
| 31.03.2026 | 99,46 | 100,07 | 96,62 | 97,90 | -1,19% | - |
| 30.03.2026 | 97,28 | 99,44 | 97,05 | 99,08 | 2,39% | 30,00 |
| 27.03.2026 | 96,99 | 97,38 | 96,05 | 96,77 | 0,30% | 218,00 |
| 26.03.2026 | 94,82 | 97,21 | 94,32 | 96,48 | 1,25% | 463,00 |
| 25.03.2026 | 94,94 | 96,08 | 94,42 | 95,29 | 0,46% | 6,00 |
| 24.03.2026 | 94,08 | 95,94 | 93,62 | 94,85 | 1,03% | 1,00 |
| 23.03.2026 | 93,77 | 96,95 | 93,44 | 93,88 | -0,61% | 349,00 |
| 20.03.2026 | 96,33 | 96,93 | 94,35 | 94,46 | -2,61% | 31,00 |
| 19.03.2026 | 98,91 | 99,19 | 96,93 | 96,99 | -2,09% | 220,00 |
| 18.03.2026 | 99,94 | 100,09 | 98,47 | 99,06 | -1,33% | 12,00 |
| 17.03.2026 | 99,98 | 100,58 | 99,75 | 100,40 | 0,12% | 39,00 |
| 16.03.2026 | 101,20 | 101,35 | 99,53 | 100,28 | -0,32% | 182,00 |
| 13.03.2026 | 98,28 | 100,85 | 98,06 | 100,60 | 2,30% | - |
| 12.03.2026 | 96,14 | 99,25 | 96,14 | 98,34 | 1,98% | 149,00 |
| 11.03.2026 | 95,82 | 96,75 | 95,36 | 96,43 | 0,36% | 36,00 |
| 10.03.2026 | 96,38 | 96,88 | 95,20 | 96,08 | -0,52% | 494,00 |
| 09.03.2026 | 96,20 | 97,46 | 96,08 | 96,58 | -0,43% | 529,00 |
| 06.03.2026 | 95,50 | 97,05 | 94,43 | 97,00 | 1,03% | - |
| 05.03.2026 | 96,80 | 97,48 | 95,16 | 96,01 | -0,68% | 1,00 |
| 04.03.2026 | 96,22 | 96,88 | 95,26 | 96,67 | -0,24% | - |
| 03.03.2026 | 95,19 | 97,00 | 94,85 | 96,90 | 0,98% | 56,00 |
| 02.03.2026 | 94,65 | 96,88 | 94,59 | 95,96 | 0,84% | 57,00 |
| 27.02.2026 | 93,52 | 95,50 | 93,44 | 95,16 | 1,43% | - |
| 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 |