87,930€
1,56%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 87,37 | 88,39 | 87,14 | 88,27 | 1,95% | - |
| 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% | - |
| 24.07.2025 | 86,92 | 86,92 | 86,92 | 86,92 | -1,81% | - |
| 23.07.2025 | 88,20 | 88,52 | 88,20 | 88,52 | 1,65% | 22,00 |
| 22.07.2025 | 87,08 | 87,08 | 87,08 | 87,08 | -0,14% | - |
| 21.07.2025 | 86,72 | 87,20 | 86,72 | 87,20 | 0,93% | 85,00 |
| 18.07.2025 | 86,40 | 86,40 | 86,40 | 86,40 | 0,19% | - |
| 17.07.2025 | 86,24 | 86,24 | 86,24 | 86,24 | 0,63% | - |
| 16.07.2025 | 85,70 | 85,70 | 85,70 | 85,70 | -0,70% | - |
| 15.07.2025 | 86,34 | 86,34 | 86,30 | 86,30 | 0,65% | 20,00 |
| 14.07.2025 | 85,74 | 85,74 | 85,74 | 85,74 | -0,49% | - |
| 11.07.2025 | 86,16 | 86,16 | 86,16 | 86,16 | 1,56% | - |
| 10.07.2025 | 84,84 | 84,84 | 84,84 | 84,84 | 0,24% | - |
| 09.07.2025 | 84,50 | 84,64 | 84,50 | 84,64 | -0,17% | 80,00 |
| 08.07.2025 | 84,78 | 84,78 | 84,78 | 84,78 | -0,70% | - |
| 07.07.2025 | 84,80 | 85,38 | 84,80 | 85,38 | 0,68% | 80,00 |
| 04.07.2025 | 84,80 | 84,80 | 84,80 | 84,80 | -0,82% | - |
| 03.07.2025 | 84,52 | 85,50 | 84,52 | 85,50 | 0,14% | 27,00 |
| 02.07.2025 | 85,38 | 85,38 | 85,38 | 85,38 | 0,64% | - |
| 01.07.2025 | 84,84 | 84,84 | 84,84 | 84,84 | 1,60% | - |
| 30.06.2025 | 83,68 | 83,68 | 83,50 | 83,50 | -0,74% | 13,00 |
| 27.06.2025 | 84,04 | 84,12 | 84,04 | 84,12 | 0,53% | 5,00 |
| 26.06.2025 | 83,76 | 83,76 | 83,68 | 83,68 | -2,74% | 87,00 |
| 25.06.2025 | 86,04 | 86,04 | 86,04 | 86,04 | -1,42% | - |
| 24.06.2025 | 87,28 | 87,28 | 87,28 | 87,28 | -0,16% | - |
| 23.06.2025 | 87,42 | 87,42 | 87,42 | 87,42 | 0,37% | - |
| 20.06.2025 | 87,10 | 87,10 | 87,10 | 87,10 | -0,53% | - |
| 19.06.2025 | 87,56 | 87,56 | 87,56 | 87,56 | -0,41% | - |
| 18.06.2025 | 87,92 | 87,92 | 87,92 | 87,92 | 0,43% | - |
| 17.06.2025 | 87,54 | 87,54 | 87,54 | 87,54 | -2,54% | - |
| 16.06.2025 | 89,82 | 89,82 | 89,82 | 89,82 | 0,88% | - |
| 13.06.2025 | 89,04 | 89,04 | 89,04 | 89,04 | 0,50% | - |
| 12.06.2025 | 88,60 | 88,60 | 88,60 | 88,60 | -0,45% | - |
| 11.06.2025 | 89,28 | 89,28 | 89,00 | 89,00 | 0,59% | 60,00 |
| 10.06.2025 | 88,48 | 88,48 | 88,48 | 88,48 | -0,20% | 16,00 |
| 09.06.2025 | 88,66 | 88,66 | 88,66 | 88,66 | -0,87% | - |
| 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 |