86,580€
0,56%
Echtzeit-Aktienkurs Consolidated Edison
Bid:
Ask:
Aktienkurse zur Consolidated Edison Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 86,48 | 86,48 | 86,48 | 86,48 | 0,44% | - |
| 02.01.2025 | 86,10 | 86,10 | 86,10 | 86,10 | 0,65% | - |
| 30.12.2024 | 85,54 | 85,54 | 85,54 | 85,54 | -0,19% | - |
| 27.12.2024 | 85,70 | 85,70 | 85,70 | 85,70 | -0,63% | - |
| 23.12.2024 | 86,24 | 86,24 | 86,24 | 86,24 | 0,21% | - |
| 20.12.2024 | 85,56 | 86,06 | 85,56 | 86,06 | -0,14% | 20,00 |
| 19.12.2024 | 85,30 | 86,18 | 85,30 | 86,18 | -0,09% | 6,00 |
| 18.12.2024 | 86,26 | 86,26 | 86,26 | 86,26 | -0,37% | - |
| 17.12.2024 | 86,58 | 86,58 | 86,58 | 86,58 | -2,41% | - |
| 16.12.2024 | 87,96 | 88,72 | 87,96 | 88,72 | 0,38% | 8,00 |
| 13.12.2024 | 88,32 | 88,38 | 88,32 | 88,38 | 0,55% | 110,00 |
| 12.12.2024 | 87,90 | 87,90 | 87,90 | 87,90 | -2,09% | - |
| 11.12.2024 | 89,78 | 89,78 | 89,78 | 89,78 | 0,40% | - |
| 10.12.2024 | 89,42 | 89,42 | 89,42 | 89,42 | -0,62% | - |
| 09.12.2024 | 89,64 | 89,98 | 89,64 | 89,98 | -1,10% | 20,00 |
| 06.12.2024 | 90,98 | 90,98 | 90,98 | 90,98 | -0,61% | - |
| 05.12.2024 | 91,54 | 91,54 | 91,54 | 91,54 | -1,06% | - |
| 04.12.2024 | 92,52 | 92,52 | 92,52 | 92,52 | -1,24% | - |
| 03.12.2024 | 93,68 | 93,68 | 93,68 | 93,68 | -1,66% | - |
| 02.12.2024 | 95,26 | 95,26 | 95,26 | 95,26 | -0,81% | - |
| 29.11.2024 | 95,88 | 96,04 | 95,88 | 96,04 | -0,06% | 20,00 |
| 28.11.2024 | 96,10 | 96,10 | 96,10 | 96,10 | -0,70% | - |
| 27.11.2024 | 96,78 | 96,78 | 96,78 | 96,78 | 2,20% | - |
| 26.11.2024 | 94,70 | 94,70 | 94,70 | 94,70 | 0,96% | - |
| 25.11.2024 | 93,80 | 93,80 | 93,80 | 93,80 | -0,23% | - |
| 22.11.2024 | 94,02 | 94,02 | 94,02 | 94,02 | 0,34% | - |
| 21.11.2024 | 92,74 | 93,80 | 92,50 | 93,70 | 2,45% | - |
| 20.11.2024 | 91,46 | 91,46 | 91,46 | 91,46 | 0,02% | - |
| 19.11.2024 | 91,34 | 91,44 | 91,34 | 91,44 | 0,07% | 75,00 |
| 18.11.2024 | 91,38 | 91,38 | 91,38 | 91,38 | 1,76% | - |
| 15.11.2024 | 89,80 | 89,80 | 89,80 | 89,80 | -0,42% | - |
| 14.11.2024 | 90,18 | 90,18 | 90,18 | 90,18 | -0,35% | - |
| 13.11.2024 | 88,00 | 90,50 | 88,00 | 90,50 | -1,97% | 50,00 |
| 12.11.2024 | 92,32 | 92,32 | 92,32 | 92,32 | 1,03% | - |
| 11.11.2024 | 91,38 | 91,38 | 91,38 | 91,38 | 0,99% | - |
| 08.11.2024 | 90,32 | 90,48 | 90,32 | 90,48 | -1,52% | 90,00 |
| 07.11.2024 | 91,88 | 91,88 | 91,88 | 91,88 | -2,52% | - |
| 06.11.2024 | 94,26 | 94,26 | 94,26 | 94,26 | 4,36% | - |
| 05.11.2024 | 90,94 | 90,94 | 90,32 | 90,32 | -0,42% | - |
| 04.11.2024 | 91,70 | 91,70 | 90,70 | 90,70 | -2,83% | 10,00 |
| 01.11.2024 | 93,34 | 93,34 | 93,34 | 93,34 | -0,81% | - |
| 31.10.2024 | 94,10 | 94,10 | 94,10 | 94,10 | 0,00% | - |
| 30.10.2024 | 94,96 | 95,08 | 94,10 | 94,10 | -2,73% | 45,00 |
| 29.10.2024 | 96,74 | 96,74 | 96,74 | 96,74 | -0,12% | - |
| 28.10.2024 | 96,86 | 96,86 | 96,86 | 96,86 | -2,22% | - |
| 25.10.2024 | 98,62 | 99,06 | 98,62 | 99,06 | -0,32% | 5,00 |
| 24.10.2024 | 99,38 | 99,38 | 99,38 | 99,38 | 1,89% | - |
| 23.10.2024 | 97,54 | 97,54 | 97,54 | 97,54 | -0,31% | - |
| 22.10.2024 | 97,84 | 97,84 | 97,84 | 97,84 | -0,18% | - |
| 21.10.2024 | 98,02 | 98,02 | 98,02 | 98,02 | 0,84% | - |
| 18.10.2024 | 97,20 | 97,20 | 97,20 | 97,20 | -0,14% | - |
| 17.10.2024 | 97,50 | 97,76 | 97,34 | 97,34 | 0,75% | 40,00 |
| 16.10.2024 | 96,62 | 96,62 | 96,62 | 96,62 | 1,28% | - |
| 15.10.2024 | 94,36 | 95,40 | 94,36 | 95,40 | 2,16% | 60,00 |
| 14.10.2024 | 93,38 | 93,38 | 93,38 | 93,38 | 0,86% | - |
| 11.10.2024 | 92,58 | 92,58 | 92,58 | 92,58 | -0,77% | - |
| 10.10.2024 | 93,30 | 93,30 | 93,30 | 93,30 | -0,17% | - |
| 09.10.2024 | 92,72 | 93,46 | 92,72 | 93,46 | 1,76% | - |
| 08.10.2024 | 91,84 | 91,84 | 91,84 | 91,84 | -2,01% | - |
| 07.10.2024 | 93,72 | 93,72 | 93,72 | 93,72 | 0,73% | - |
| 04.10.2024 | 94,06 | 94,06 | 93,04 | 93,04 | -1,40% | 5,00 |
| 03.10.2024 | 94,36 | 94,36 | 94,36 | 94,36 | -0,15% | - |
| 02.10.2024 | 94,50 | 94,50 | 94,50 | 94,50 | -0,53% | - |
| 01.10.2024 | 93,22 | 95,00 | 93,22 | 95,00 | 2,79% | 12,00 |
| 30.09.2024 | 92,92 | 93,10 | 92,42 | 92,42 | 0,33% | 103,00 |
| 27.09.2024 | 92,12 | 92,12 | 92,12 | 92,12 | -0,48% | - |
| 26.09.2024 | 92,56 | 92,56 | 92,56 | 92,56 | 1,16% | - |
| 25.09.2024 | 91,50 | 91,50 | 91,50 | 91,50 | -1,97% | - |
| 24.09.2024 | 93,34 | 93,34 | 93,34 | 93,34 | 0,97% | - |
| 23.09.2024 | 92,44 | 92,44 | 92,44 | 92,44 | 1,40% | - |
| 20.09.2024 | 91,18 | 91,18 | 91,16 | 91,16 | -2,13% | 20,00 |
| 19.09.2024 | 93,14 | 93,14 | 93,14 | 93,14 | -0,70% | - |
| 18.09.2024 | 93,80 | 93,80 | 93,80 | 93,80 | -0,23% | - |
| 17.09.2024 | 93,98 | 94,02 | 93,98 | 94,02 | 0,04% | 100,00 |
| 16.09.2024 | 93,98 | 93,98 | 93,98 | 93,98 | 0,99% | - |
| 13.09.2024 | 93,06 | 93,06 | 93,06 | 93,06 | -1,02% | - |
| 12.09.2024 | 94,02 | 94,02 | 94,02 | 94,02 | -0,21% | - |
| 11.09.2024 | 94,58 | 94,92 | 94,22 | 94,22 | -0,36% | 36,00 |
| 10.09.2024 | 94,56 | 94,56 | 94,56 | 94,56 | 1,31% | - |
| 09.09.2024 | 93,34 | 93,34 | 93,34 | 93,34 | 0,30% | - |
| 06.09.2024 | 93,06 | 93,06 | 93,06 | 93,06 | -0,96% | - |
| 05.09.2024 | 93,96 | 93,96 | 93,96 | 93,96 | 1,14% | - |
| 04.09.2024 | 92,90 | 92,90 | 92,90 | 92,90 | 0,98% | - |
| 03.09.2024 | 91,54 | 92,00 | 91,54 | 92,00 | 0,48% | 10,00 |
| 02.09.2024 | 91,56 | 91,56 | 91,56 | 91,56 | 0,77% | - |
| 30.08.2024 | 90,86 | 90,86 | 90,86 | 90,86 | 1,16% | - |
| 29.08.2024 | 89,82 | 89,82 | 89,82 | 89,82 | 0,76% | - |
| 28.08.2024 | 89,14 | 89,14 | 89,14 | 89,14 | -1,11% | - |
| 27.08.2024 | 90,14 | 90,14 | 90,14 | 90,14 | -0,42% | - |
| 26.08.2024 | 89,74 | 90,52 | 89,74 | 90,52 | 0,27% | - |
| 23.08.2024 | 90,28 | 90,28 | 90,28 | 90,28 | 0,47% | 110,00 |
| 22.08.2024 | 89,86 | 89,86 | 89,86 | 89,86 | -0,07% | - |
| 21.08.2024 | 89,92 | 89,92 | 89,92 | 89,92 | -0,57% | - |
| 20.08.2024 | 90,44 | 90,44 | 90,44 | 90,44 | 0,11% | - |
| 19.08.2024 | 90,34 | 90,34 | 90,34 | 90,34 | 0,38% | - |
| 16.08.2024 | 90,20 | 90,20 | 90,00 | 90,00 | -1,60% | 1,00 |
| 15.08.2024 | 91,46 | 91,46 | 91,46 | 91,46 | -0,82% | - |
| 14.08.2024 | 92,22 | 92,22 | 92,22 | 92,22 | -0,13% | - |
| 13.08.2024 | 93,04 | 93,04 | 92,34 | 92,34 | -1,24% | 5,00 |
| 12.08.2024 | 93,22 | 93,50 | 93,22 | 93,50 | 1,94% | 305,00 |