90,940€
-0,07%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 90,81 | 90,84 | 90,58 | 90,83 | -0,19% | - |
| 03.02.2026 | 89,00 | 91,00 | 89,00 | 91,00 | 1,34% | 60,00 |
| 02.02.2026 | 89,80 | 89,80 | 89,80 | 89,80 | 1,17% | - |
| 30.01.2026 | 88,76 | 88,76 | 88,76 | 88,76 | 1,46% | - |
| 29.01.2026 | 87,48 | 87,48 | 87,48 | 87,48 | -0,05% | - |
| 28.01.2026 | 87,52 | 87,52 | 87,52 | 87,52 | 0,07% | - |
| 27.01.2026 | 87,84 | 87,84 | 87,46 | 87,46 | 0,07% | 35,00 |
| 26.01.2026 | 87,40 | 87,40 | 87,40 | 87,40 | -0,25% | - |
| 23.01.2026 | 87,62 | 87,62 | 87,62 | 87,62 | -1,24% | - |
| 22.01.2026 | 88,60 | 88,72 | 88,60 | 88,72 | -0,74% | 6,00 |
| 21.01.2026 | 89,38 | 89,38 | 89,38 | 89,38 | 0,56% | - |
| 20.01.2026 | 88,88 | 88,88 | 88,88 | 88,88 | -0,18% | - |
| 19.01.2026 | 89,04 | 89,04 | 89,04 | 89,04 | 1,07% | - |
| 16.01.2026 | 88,08 | 88,10 | 88,08 | 88,10 | 0,78% | 50,00 |
| 15.01.2026 | 87,00 | 87,42 | 87,00 | 87,42 | 1,86% | 30,00 |
| 14.01.2026 | 85,82 | 85,82 | 85,82 | 85,82 | 1,54% | - |
| 13.01.2026 | 84,52 | 84,52 | 84,52 | 84,52 | -0,28% | - |
| 12.01.2026 | 84,76 | 84,76 | 84,76 | 84,76 | -1,19% | - |
| 09.01.2026 | 85,78 | 85,78 | 85,78 | 85,78 | 1,08% | - |
| 08.01.2026 | 84,86 | 84,86 | 84,86 | 84,86 | 0,19% | - |
| 07.01.2026 | 84,70 | 84,70 | 84,70 | 84,70 | 1,22% | - |
| 06.01.2026 | 83,68 | 83,68 | 83,68 | 83,68 | -1,76% | - |
| 05.01.2026 | 85,30 | 85,30 | 85,18 | 85,18 | 1,02% | 51,00 |
| 02.01.2026 | 84,32 | 84,32 | 84,32 | 84,32 | 0,02% | - |
| 30.12.2025 | 84,30 | 84,30 | 84,30 | 84,30 | 0,14% | - |
| 29.12.2025 | 84,18 | 84,18 | 84,18 | 84,18 | 0,79% | - |
| 23.12.2025 | 83,52 | 83,52 | 83,52 | 83,52 | -0,33% | - |
| 22.12.2025 | 83,44 | 83,80 | 83,44 | 83,80 | -1,57% | 50,00 |
| 19.12.2025 | 85,10 | 85,14 | 85,10 | 85,14 | -0,14% | 20,00 |
| 18.12.2025 | 85,06 | 85,26 | 85,06 | 85,26 | 1,19% | 20,00 |
| 17.12.2025 | 84,26 | 84,26 | 84,26 | 84,26 | 0,79% | - |
| 16.12.2025 | 84,44 | 84,44 | 83,60 | 83,60 | 0,89% | 2.000,00 |
| 15.12.2025 | 82,86 | 82,86 | 82,86 | 82,86 | 1,97% | - |
| 12.12.2025 | 81,26 | 81,26 | 81,26 | 81,26 | -0,22% | - |
| 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% | - |