102,150€
0,54%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 86,20 | 86,20 | 86,10 | 86,10 | 0,26% | 40,00 |
| 13.01.2025 | 85,88 | 85,88 | 85,88 | 85,88 | -0,69% | - |
| 10.01.2025 | 86,48 | 86,48 | 86,48 | 86,48 | 0,44% | - |
| 09.01.2025 | 86,10 | 86,10 | 86,10 | 86,10 | 0,54% | - |
| 08.01.2025 | 84,86 | 85,64 | 84,86 | 85,64 | 1,11% | 30,00 |
| 07.01.2025 | 84,70 | 84,70 | 84,70 | 84,70 | -0,35% | - |
| 06.01.2025 | 86,36 | 86,36 | 85,00 | 85,00 | -1,71% | 110,00 |
| 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 |