81,430€
-0,86%
Echtzeit-Aktienkurs Consolidated Edison
Bid:
Ask:
Aktienkurse zur Consolidated Edison Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 81,44 | 81,44 | 81,44 | 81,44 | -0,85% | - |
| 10.12.2025 | 82,14 | 82,14 | 82,14 | 82,14 | 0,49% | - |
| 09.12.2025 | 81,74 | 81,74 | 81,74 | 81,74 | -1,04% | - |
| 08.12.2025 | 82,60 | 82,60 | 82,60 | 82,60 | 0,36% | - |
| 05.12.2025 | 82,30 | 82,30 | 82,30 | 82,30 | -0,24% | - |
| 04.12.2025 | 82,50 | 82,50 | 82,50 | 82,50 | -0,53% | - |
| 03.12.2025 | 82,94 | 82,94 | 82,94 | 82,94 | -1,36% | - |
| 02.12.2025 | 84,08 | 84,08 | 84,08 | 84,08 | -2,28% | - |
| 01.12.2025 | 86,04 | 86,04 | 86,04 | 86,04 | 0,14% | - |
| 28.11.2025 | 85,92 | 85,92 | 85,92 | 85,92 | 0,07% | - |
| 27.11.2025 | 85,86 | 85,86 | 85,86 | 85,86 | 1,30% | - |
| 26.11.2025 | 84,76 | 84,76 | 84,76 | 84,76 | -0,70% | - |
| 25.11.2025 | 85,36 | 85,36 | 85,36 | 85,36 | -1,48% | - |
| 24.11.2025 | 86,38 | 86,64 | 86,38 | 86,64 | 0,21% | 40,00 |
| 21.11.2025 | 86,92 | 86,92 | 86,46 | 86,46 | 0,19% | 60,00 |
| 20.11.2025 | 86,30 | 86,30 | 86,30 | 86,30 | -2,27% | - |
| 19.11.2025 | 88,30 | 88,30 | 88,30 | 88,30 | -0,99% | - |
| 18.11.2025 | 89,10 | 90,00 | 89,10 | 89,18 | 2,48% | 110,00 |
| 17.11.2025 | 87,02 | 87,02 | 87,02 | 87,02 | 0,93% | - |
| 14.11.2025 | 86,22 | 86,22 | 86,22 | 86,22 | 0,33% | - |
| 13.11.2025 | 85,94 | 85,94 | 85,94 | 85,94 | 0,56% | - |
| 12.11.2025 | 85,46 | 85,46 | 85,46 | 85,46 | 1,11% | - |
| 11.11.2025 | 84,52 | 84,52 | 84,52 | 84,52 | -0,56% | - |
| 10.11.2025 | 85,00 | 85,00 | 85,00 | 85,00 | 1,19% | - |
| 07.11.2025 | 84,00 | 84,00 | 84,00 | 84,00 | 0,33% | - |
| 06.11.2025 | 83,72 | 83,72 | 83,72 | 83,72 | -1,23% | - |
| 05.11.2025 | 84,76 | 84,76 | 84,76 | 84,76 | 1,61% | - |
| 04.11.2025 | 83,42 | 83,42 | 83,42 | 83,42 | -0,57% | - |
| 03.11.2025 | 83,90 | 83,90 | 83,90 | 83,90 | -0,55% | - |
| 31.10.2025 | 84,36 | 84,36 | 84,36 | 84,36 | 1,32% | - |
| 30.10.2025 | 83,26 | 83,26 | 83,26 | 83,26 | -1,12% | - |
| 29.10.2025 | 84,20 | 84,20 | 84,20 | 84,20 | -0,78% | - |
| 28.10.2025 | 85,46 | 85,46 | 84,86 | 84,86 | -2,24% | 2,00 |
| 27.10.2025 | 86,80 | 86,80 | 86,80 | 86,80 | 0,51% | - |
| 24.10.2025 | 86,36 | 86,36 | 86,36 | 86,36 | -1,10% | - |
| 23.10.2025 | 87,32 | 87,32 | 87,32 | 87,32 | -0,14% | - |
| 22.10.2025 | 86,92 | 87,44 | 86,92 | 87,44 | 0,55% | 130,00 |
| 21.10.2025 | 86,96 | 86,96 | 86,96 | 86,96 | 0,95% | - |
| 20.10.2025 | 86,14 | 86,14 | 86,14 | 86,14 | 0,49% | - |
| 17.10.2025 | 85,72 | 85,72 | 85,72 | 85,72 | -2,03% | - |
| 16.10.2025 | 87,20 | 87,50 | 87,20 | 87,50 | 0,41% | 55,00 |
| 15.10.2025 | 87,14 | 87,14 | 87,14 | 87,14 | 0,65% | - |
| 14.10.2025 | 86,58 | 86,58 | 86,58 | 86,58 | -1,95% | - |
| 13.10.2025 | 88,44 | 88,44 | 88,30 | 88,30 | 1,96% | 50,00 |
| 10.10.2025 | 86,60 | 86,60 | 86,60 | 86,60 | 0,56% | - |
| 09.10.2025 | 86,12 | 86,12 | 86,12 | 86,12 | -0,28% | - |
| 08.10.2025 | 85,92 | 86,36 | 85,92 | 86,36 | 1,96% | 20,00 |
| 07.10.2025 | 84,70 | 84,70 | 84,70 | 84,70 | 0,17% | - |
| 06.10.2025 | 84,22 | 84,56 | 84,22 | 84,56 | 1,73% | 10,00 |
| 03.10.2025 | 83,12 | 83,12 | 83,12 | 83,12 | -0,36% | - |
| 02.10.2025 | 83,42 | 83,42 | 83,42 | 83,42 | -1,95% | - |
| 01.10.2025 | 85,08 | 85,08 | 85,08 | 85,08 | 0,54% | - |
| 30.09.2025 | 84,62 | 84,62 | 84,62 | 84,62 | -0,26% | - |
| 29.09.2025 | 84,84 | 84,84 | 84,84 | 84,84 | 0,90% | - |
| 26.09.2025 | 84,08 | 84,08 | 84,08 | 84,08 | 0,14% | - |
| 25.09.2025 | 83,96 | 83,96 | 83,96 | 83,96 | 0,74% | - |
| 24.09.2025 | 83,34 | 83,34 | 83,34 | 83,34 | 2,08% | - |
| 23.09.2025 | 81,66 | 81,66 | 81,64 | 81,64 | -0,20% | 200,00 |
| 22.09.2025 | 81,80 | 81,80 | 81,80 | 81,80 | 0,20% | - |
| 19.09.2025 | 81,64 | 81,64 | 81,64 | 81,64 | -1,26% | - |
| 18.09.2025 | 81,72 | 82,68 | 81,72 | 82,68 | 2,86% | 329,00 |
| 17.09.2025 | 80,38 | 80,38 | 80,38 | 80,38 | -2,19% | - |
| 16.09.2025 | 82,18 | 82,18 | 82,18 | 82,18 | -0,99% | - |
| 15.09.2025 | 83,00 | 83,00 | 83,00 | 83,00 | -0,10% | - |
| 12.09.2025 | 83,08 | 83,08 | 83,08 | 83,08 | -0,05% | - |
| 11.09.2025 | 83,06 | 83,30 | 82,84 | 83,12 | 0,51% | - |
| 10.09.2025 | 82,70 | 82,70 | 82,70 | 82,70 | 0,18% | - |
| 09.09.2025 | 82,09 | 82,63 | 81,88 | 82,55 | -1,33% | - |
| 08.09.2025 | 83,72 | 83,76 | 83,50 | 83,66 | 0,05% | - |
| 05.09.2025 | 83,62 | 83,62 | 83,62 | 83,62 | -0,19% | - |
| 04.09.2025 | 83,78 | 83,78 | 83,78 | 83,78 | 0,55% | - |
| 03.09.2025 | 83,38 | 83,38 | 83,32 | 83,32 | -0,48% | 40,00 |
| 02.09.2025 | 83,72 | 83,72 | 83,72 | 83,72 | 0,14% | - |
| 01.09.2025 | 83,60 | 83,60 | 83,60 | 83,60 | -0,83% | - |
| 29.08.2025 | 83,86 | 84,30 | 83,86 | 84,30 | -1,63% | 110,00 |
| 28.08.2025 | 85,70 | 85,70 | 85,70 | 85,70 | 0,12% | - |
| 27.08.2025 | 85,60 | 85,60 | 85,60 | 85,60 | -0,02% | - |
| 26.08.2025 | 85,62 | 85,62 | 85,62 | 85,62 | -1,18% | - |
| 25.08.2025 | 86,64 | 86,64 | 86,64 | 86,64 | -0,73% | - |
| 22.08.2025 | 87,28 | 87,28 | 87,28 | 87,28 | 0,18% | - |
| 21.08.2025 | 87,12 | 87,12 | 87,12 | 87,12 | 0,58% | - |
| 20.08.2025 | 86,62 | 86,62 | 86,62 | 86,62 | 1,60% | - |
| 19.08.2025 | 85,26 | 85,26 | 85,26 | 85,26 | -0,75% | - |
| 18.08.2025 | 85,90 | 85,90 | 85,90 | 85,90 | -2,39% | - |
| 15.08.2025 | 88,00 | 88,00 | 88,00 | 88,00 | -0,34% | - |
| 14.08.2025 | 88,30 | 88,30 | 88,30 | 88,30 | -0,27% | - |
| 13.08.2025 | 88,54 | 88,54 | 88,54 | 88,54 | -0,61% | - |
| 12.08.2025 | 89,42 | 89,42 | 89,08 | 89,08 | -0,31% | 50,00 |
| 11.08.2025 | 89,36 | 89,36 | 89,36 | 89,36 | -1,33% | - |
| 08.08.2025 | 89,98 | 90,56 | 89,98 | 90,56 | 1,66% | 10,00 |
| 07.08.2025 | 89,08 | 89,08 | 89,08 | 89,08 | -0,91% | - |
| 06.08.2025 | 89,90 | 89,90 | 89,90 | 89,90 | -1,60% | - |
| 05.08.2025 | 91,10 | 91,36 | 91,10 | 91,36 | 1,29% | 43,00 |
| 04.08.2025 | 90,20 | 90,20 | 90,20 | 90,20 | 0,02% | - |
| 01.08.2025 | 90,18 | 90,18 | 90,18 | 90,18 | -0,33% | - |
| 31.07.2025 | 89,90 | 90,48 | 89,90 | 90,48 | 2,40% | 20,00 |
| 30.07.2025 | 88,36 | 88,36 | 88,36 | 88,36 | 1,49% | - |
| 29.07.2025 | 87,06 | 87,06 | 87,06 | 87,06 | -0,02% | - |
| 28.07.2025 | 87,08 | 87,08 | 87,08 | 87,08 | 0,42% | - |
| 25.07.2025 | 86,72 | 86,72 | 86,72 | 86,72 | -0,23% | - |