90,270€
-0,45%
Echtzeit-Aktienkurs Consolidated Edison
Bid:
Ask:
Aktienkurse zur Consolidated Edison Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 90,36 | 90,36 | 90,36 | 90,36 | -0,35% | - |
| 07.05.2026 | 90,68 | 90,68 | 90,68 | 90,68 | -2,22% | - |
| 06.05.2026 | 92,74 | 92,74 | 92,74 | 92,74 | -0,88% | - |
| 05.05.2026 | 93,56 | 93,56 | 93,56 | 93,56 | -0,38% | - |
| 04.05.2026 | 93,92 | 93,92 | 93,92 | 93,92 | 0,97% | - |
| 30.04.2026 | 93,10 | 93,10 | 93,02 | 93,02 | -0,43% | 10,00 |
| 29.04.2026 | 93,42 | 93,42 | 93,42 | 93,42 | 0,73% | - |
| 28.04.2026 | 92,74 | 92,74 | 92,74 | 92,74 | -0,41% | - |
| 27.04.2026 | 92,80 | 93,12 | 92,80 | 93,12 | -1,27% | 10,00 |
| 24.04.2026 | 94,10 | 94,32 | 94,10 | 94,32 | 2,30% | 15,00 |
| 23.04.2026 | 92,20 | 92,20 | 92,20 | 92,20 | 0,48% | - |
| 22.04.2026 | 91,76 | 91,76 | 91,76 | 91,76 | -1,16% | - |
| 21.04.2026 | 92,84 | 92,84 | 92,84 | 92,84 | -0,77% | - |
| 20.04.2026 | 93,56 | 93,56 | 93,56 | 93,56 | 0,00% | - |
| 17.04.2026 | 93,56 | 93,56 | 93,56 | 93,56 | 0,45% | - |
| 16.04.2026 | 93,14 | 93,14 | 93,14 | 93,14 | -1,38% | - |
| 15.04.2026 | 94,44 | 94,44 | 94,44 | 94,44 | -0,44% | - |
| 14.04.2026 | 94,86 | 94,86 | 94,86 | 94,86 | -2,19% | - |
| 13.04.2026 | 96,98 | 96,98 | 96,98 | 96,98 | -1,16% | - |
| 10.04.2026 | 98,12 | 98,12 | 98,12 | 98,12 | 0,99% | - |
| 09.04.2026 | 97,16 | 97,16 | 97,16 | 97,16 | -2,16% | - |
| 08.04.2026 | 99,30 | 99,30 | 99,30 | 99,30 | 0,14% | - |
| 07.04.2026 | 99,16 | 99,16 | 99,16 | 99,16 | 1,43% | - |
| 02.04.2026 | 97,76 | 97,76 | 97,76 | 97,76 | 0,25% | - |
| 01.04.2026 | 97,52 | 97,52 | 97,52 | 97,52 | -1,06% | - |
| 31.03.2026 | 98,56 | 98,56 | 98,56 | 98,56 | 1,92% | - |
| 30.03.2026 | 96,70 | 96,70 | 96,70 | 96,70 | 0,31% | - |
| 27.03.2026 | 96,40 | 96,40 | 96,40 | 96,40 | 1,47% | - |
| 26.03.2026 | 95,00 | 95,00 | 95,00 | 95,00 | 0,64% | - |
| 25.03.2026 | 94,40 | 94,40 | 94,40 | 94,40 | 0,60% | - |
| 24.03.2026 | 93,84 | 93,84 | 93,84 | 93,84 | -0,21% | - |
| 23.03.2026 | 94,74 | 94,74 | 94,04 | 94,04 | -2,45% | 4,00 |
| 20.03.2026 | 96,40 | 96,40 | 96,40 | 96,40 | -2,51% | - |
| 19.03.2026 | 98,88 | 98,88 | 98,88 | 98,88 | -0,78% | - |
| 18.03.2026 | 99,66 | 99,66 | 99,66 | 99,66 | -0,24% | - |
| 17.03.2026 | 99,90 | 99,90 | 99,90 | 99,90 | 0,08% | - |
| 16.03.2026 | 100,75 | 100,75 | 99,82 | 99,82 | 1,48% | 85,00 |
| 13.03.2026 | 98,36 | 98,36 | 98,36 | 98,36 | 1,80% | - |
| 12.03.2026 | 96,62 | 96,62 | 96,62 | 96,62 | 1,28% | - |
| 11.03.2026 | 95,40 | 95,40 | 95,40 | 95,40 | -1,22% | - |
| 10.03.2026 | 95,82 | 96,58 | 95,82 | 96,58 | -0,31% | 75,00 |
| 09.03.2026 | 97,22 | 97,22 | 96,88 | 96,88 | 1,89% | 500,00 |
| 06.03.2026 | 95,08 | 95,08 | 95,08 | 95,08 | -1,70% | - |
| 05.03.2026 | 96,72 | 96,72 | 96,72 | 96,72 | 0,17% | - |
| 04.03.2026 | 96,56 | 96,56 | 96,56 | 96,56 | 1,28% | - |
| 03.03.2026 | 95,34 | 95,34 | 95,34 | 95,34 | -1,04% | - |
| 02.03.2026 | 93,92 | 96,34 | 93,92 | 96,34 | 2,91% | 192,00 |
| 27.02.2026 | 93,62 | 93,62 | 93,62 | 93,62 | -0,09% | - |
| 26.02.2026 | 93,70 | 93,70 | 93,70 | 93,70 | -0,15% | - |
| 25.02.2026 | 93,84 | 93,84 | 93,84 | 93,84 | -0,11% | - |
| 24.02.2026 | 92,96 | 93,94 | 92,96 | 93,94 | 1,34% | 10,00 |
| 23.02.2026 | 92,70 | 92,70 | 92,70 | 92,70 | -2,38% | - |
| 20.02.2026 | 94,96 | 94,96 | 94,96 | 94,96 | 0,64% | - |
| 19.02.2026 | 94,36 | 94,36 | 94,36 | 94,36 | -1,61% | - |
| 18.02.2026 | 95,90 | 95,90 | 95,90 | 95,90 | 0,06% | - |
| 17.02.2026 | 95,84 | 95,84 | 95,84 | 95,84 | 0,17% | - |
| 16.02.2026 | 95,68 | 95,68 | 95,68 | 95,68 | 1,77% | - |
| 13.02.2026 | 94,02 | 94,02 | 94,02 | 94,02 | 1,82% | - |
| 12.02.2026 | 92,34 | 92,34 | 92,34 | 92,34 | 1,74% | - |
| 11.02.2026 | 90,76 | 90,76 | 90,76 | 90,76 | 1,54% | - |
| 10.02.2026 | 89,38 | 89,38 | 89,38 | 89,38 | -1,06% | - |
| 09.02.2026 | 90,34 | 90,34 | 90,34 | 90,34 | -1,93% | - |
| 06.02.2026 | 92,10 | 92,12 | 92,10 | 92,12 | -0,41% | 50,00 |
| 05.02.2026 | 91,60 | 92,50 | 91,60 | 92,50 | 1,00% | 50,00 |
| 04.02.2026 | 90,58 | 91,58 | 90,58 | 91,58 | 0,64% | 27,00 |
| 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% | - |