89,190€
0,39%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 89,36 | 90,02 | 89,36 | 89,44 | 0,68% | 32,00 |
| 05.06.2025 | 89,24 | 89,38 | 88,82 | 88,84 | -1,94% | 115,00 |
| 04.06.2025 | 90,60 | 90,60 | 90,60 | 90,60 | -0,74% | - |
| 03.06.2025 | 90,52 | 91,28 | 90,52 | 91,28 | -0,07% | 90,00 |
| 02.06.2025 | 91,34 | 91,34 | 91,34 | 91,34 | 0,59% | - |
| 30.05.2025 | 90,80 | 90,80 | 90,80 | 90,80 | 1,05% | - |
| 29.05.2025 | 90,24 | 90,24 | 89,86 | 89,86 | -1,92% | 50,00 |
| 28.05.2025 | 91,62 | 91,62 | 91,62 | 91,62 | 1,62% | - |
| 27.05.2025 | 90,16 | 90,16 | 90,16 | 90,16 | -1,42% | - |
| 26.05.2025 | 91,46 | 91,46 | 91,46 | 91,46 | -0,41% | - |
| 23.05.2025 | 91,84 | 91,84 | 91,84 | 91,84 | -0,88% | 20,00 |
| 22.05.2025 | 92,66 | 92,66 | 92,66 | 92,66 | -0,28% | - |
| 21.05.2025 | 92,82 | 92,92 | 92,82 | 92,92 | -1,04% | 10,00 |
| 20.05.2025 | 93,22 | 93,90 | 93,22 | 93,90 | 1,47% | 164,00 |
| 19.05.2025 | 92,54 | 92,54 | 92,54 | 92,54 | 2,62% | - |
| 16.05.2025 | 90,18 | 90,18 | 90,18 | 90,18 | 1,83% | - |
| 15.05.2025 | 88,12 | 88,56 | 88,12 | 88,56 | -1,27% | 100,00 |
| 14.05.2025 | 89,70 | 89,70 | 89,70 | 89,70 | -2,67% | 20,00 |
| 13.05.2025 | 92,78 | 92,78 | 92,16 | 92,16 | -5,59% | 100,00 |
| 12.05.2025 | 97,62 | 97,62 | 97,62 | 97,62 | 1,98% | - |
| 09.05.2025 | 95,72 | 95,72 | 95,72 | 95,72 | -2,62% | - |
| 08.05.2025 | 98,30 | 98,30 | 98,30 | 98,30 | 0,51% | - |
| 07.05.2025 | 97,18 | 97,80 | 97,18 | 97,80 | 1,54% | 176,00 |
| 06.05.2025 | 96,32 | 96,32 | 96,32 | 96,32 | -0,27% | - |
| 05.05.2025 | 96,58 | 96,58 | 96,58 | 96,58 | -3,42% | - |
| 02.05.2025 | 100,00 | 100,00 | 100,00 | 100,00 | 1,96% | 20,00 |
| 30.04.2025 | 98,08 | 98,08 | 98,08 | 98,08 | 0,74% | - |
| 29.04.2025 | 97,36 | 97,36 | 97,36 | 97,36 | 1,76% | - |
| 28.04.2025 | 95,68 | 95,68 | 95,68 | 95,68 | -2,57% | - |
| 25.04.2025 | 98,20 | 98,20 | 98,20 | 98,20 | -0,61% | - |
| 24.04.2025 | 98,80 | 98,80 | 98,80 | 98,80 | -1,45% | - |
| 23.04.2025 | 100,25 | 100,25 | 100,25 | 100,25 | 3,71% | - |
| 22.04.2025 | 96,66 | 96,66 | 96,66 | 96,66 | -1,69% | - |
| 17.04.2025 | 98,32 | 98,32 | 98,32 | 98,32 | 0,90% | - |
| 16.04.2025 | 97,44 | 97,44 | 97,44 | 97,44 | -1,60% | - |
| 15.04.2025 | 98,56 | 99,16 | 98,56 | 99,02 | 2,61% | 52,00 |
| 14.04.2025 | 96,50 | 96,50 | 96,50 | 96,50 | 0,02% | - |
| 11.04.2025 | 96,48 | 96,48 | 96,48 | 96,48 | 2,90% | - |
| 10.04.2025 | 93,76 | 93,76 | 93,76 | 93,76 | 1,34% | - |
| 09.04.2025 | 92,52 | 92,52 | 92,52 | 92,52 | -4,38% | - |
| 08.04.2025 | 96,76 | 96,76 | 96,76 | 96,76 | 5,17% | - |
| 07.04.2025 | 92,00 | 92,00 | 92,00 | 92,00 | -9,31% | 40,00 |
| 04.04.2025 | 101,45 | 101,45 | 101,45 | 101,45 | 0,25% | - |
| 03.04.2025 | 98,34 | 101,20 | 98,34 | 101,20 | -0,39% | 60,00 |
| 02.04.2025 | 101,60 | 101,60 | 101,60 | 101,60 | -0,29% | - |
| 01.04.2025 | 101,90 | 101,90 | 101,90 | 101,90 | 2,08% | - |
| 31.03.2025 | 99,82 | 99,82 | 99,82 | 99,82 | -0,48% | - |
| 28.03.2025 | 99,70 | 100,30 | 99,70 | 100,30 | 0,76% | 50,00 |
| 27.03.2025 | 99,54 | 99,54 | 99,54 | 99,54 | 2,03% | - |
| 26.03.2025 | 97,56 | 97,56 | 97,56 | 97,56 | -1,11% | - |
| 25.03.2025 | 98,66 | 98,66 | 98,66 | 98,66 | -0,92% | - |
| 24.03.2025 | 99,58 | 99,58 | 99,58 | 99,58 | -0,57% | - |
| 21.03.2025 | 99,94 | 100,15 | 99,94 | 100,15 | 1,57% | 32,00 |
| 20.03.2025 | 98,60 | 98,60 | 98,60 | 98,60 | 0,37% | - |
| 19.03.2025 | 98,52 | 98,52 | 98,24 | 98,24 | 0,06% | 100,00 |
| 18.03.2025 | 98,18 | 98,18 | 98,18 | 98,18 | 1,43% | - |
| 17.03.2025 | 96,80 | 96,80 | 96,80 | 96,80 | 0,27% | 1.500,00 |
| 14.03.2025 | 96,54 | 96,54 | 96,54 | 96,54 | -0,25% | - |
| 13.03.2025 | 93,94 | 96,78 | 93,94 | 96,78 | 1,81% | 2.000,00 |
| 12.03.2025 | 95,06 | 95,06 | 95,06 | 95,06 | -3,06% | - |
| 11.03.2025 | 98,06 | 98,06 | 98,06 | 98,06 | 2,68% | - |
| 10.03.2025 | 95,50 | 95,50 | 95,50 | 95,50 | 2,64% | 20,00 |
| 07.03.2025 | 93,04 | 93,04 | 93,04 | 93,04 | 0,58% | - |
| 06.03.2025 | 92,50 | 92,50 | 92,50 | 92,50 | -1,74% | - |
| 05.03.2025 | 94,14 | 94,14 | 94,14 | 94,14 | -5,01% | - |
| 04.03.2025 | 99,10 | 99,10 | 99,10 | 99,10 | 1,75% | - |
| 03.03.2025 | 97,40 | 97,40 | 97,40 | 97,40 | 1,52% | - |
| 28.02.2025 | 95,94 | 95,94 | 95,94 | 95,94 | 0,57% | - |
| 27.02.2025 | 95,40 | 95,40 | 95,40 | 95,40 | -0,75% | - |
| 26.02.2025 | 96,12 | 96,12 | 96,12 | 96,12 | 1,24% | - |
| 25.02.2025 | 94,94 | 94,94 | 94,94 | 94,94 | 1,54% | - |
| 24.02.2025 | 93,50 | 93,50 | 93,50 | 93,50 | 2,68% | - |
| 21.02.2025 | 91,06 | 91,06 | 91,06 | 91,06 | 0,07% | - |
| 20.02.2025 | 91,00 | 91,00 | 91,00 | 91,00 | -0,44% | - |
| 19.02.2025 | 91,40 | 91,40 | 91,40 | 91,40 | 0,82% | - |
| 18.02.2025 | 90,66 | 90,66 | 90,66 | 90,66 | 0,22% | - |
| 17.02.2025 | 90,34 | 90,46 | 90,34 | 90,46 | -0,90% | 100,00 |
| 14.02.2025 | 91,28 | 91,28 | 91,28 | 91,28 | 0,86% | - |
| 13.02.2025 | 90,50 | 90,50 | 90,50 | 90,50 | -2,37% | - |
| 12.02.2025 | 92,70 | 92,70 | 92,70 | 92,70 | -0,81% | - |
| 11.02.2025 | 93,46 | 93,46 | 93,46 | 93,46 | -0,68% | - |
| 10.02.2025 | 93,00 | 94,10 | 93,00 | 94,10 | 2,64% | 300,00 |
| 07.02.2025 | 91,68 | 91,68 | 91,68 | 91,68 | -0,82% | - |
| 06.02.2025 | 92,44 | 92,44 | 92,44 | 92,44 | 1,69% | - |
| 05.02.2025 | 90,90 | 90,90 | 90,90 | 90,90 | -1,73% | - |
| 04.02.2025 | 92,50 | 92,50 | 92,50 | 92,50 | 3,93% | - |
| 03.02.2025 | 89,00 | 89,00 | 89,00 | 89,00 | -1,33% | - |
| 31.01.2025 | 90,20 | 90,20 | 90,20 | 90,20 | 1,58% | - |
| 30.01.2025 | 88,80 | 88,80 | 88,80 | 88,80 | -0,60% | - |
| 29.01.2025 | 89,34 | 89,34 | 89,34 | 89,34 | -1,41% | - |
| 28.01.2025 | 90,62 | 90,62 | 90,62 | 90,62 | 5,69% | - |
| 27.01.2025 | 85,74 | 85,74 | 85,74 | 85,74 | -1,22% | - |
| 24.01.2025 | 86,52 | 86,80 | 86,52 | 86,80 | -0,21% | 28,00 |
| 23.01.2025 | 86,98 | 86,98 | 86,98 | 86,98 | -3,05% | - |
| 22.01.2025 | 89,46 | 89,72 | 89,46 | 89,72 | -0,53% | 30,00 |
| 21.01.2025 | 90,14 | 90,40 | 90,14 | 90,20 | 0,22% | 250,00 |
| 20.01.2025 | 91,40 | 91,40 | 90,00 | 90,00 | 0,60% | 190,00 |
| 17.01.2025 | 89,46 | 89,46 | 89,46 | 89,46 | 2,22% | - |
| 16.01.2025 | 87,52 | 87,52 | 87,52 | 87,52 | 1,06% | - |
| 15.01.2025 | 86,60 | 86,60 | 86,60 | 86,60 | 0,58% | - |