81,480€
-1,15%
Echtzeit-Aktienkurs Consolidated Edison
Bid:
Ask:
Aktienkurse zur Consolidated Edison Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 81,61 | 82,82 | 81,60 | 81,88 | -0,67% | - |
| 10.12.2025 | 82,38 | 82,46 | 82,21 | 82,43 | 0,06% | - |
| 09.12.2025 | 82,03 | 83,10 | 81,88 | 82,38 | 0,11% | - |
| 08.12.2025 | 82,97 | 83,16 | 81,64 | 82,29 | -0,90% | - |
| 05.12.2025 | 82,74 | 83,24 | 82,19 | 83,04 | 0,40% | - |
| 04.12.2025 | 82,81 | 83,52 | 82,32 | 82,71 | 0,11% | - |
| 03.12.2025 | 83,35 | 84,18 | 82,40 | 82,62 | -1,01% | - |
| 02.12.2025 | 84,26 | 84,53 | 83,13 | 83,46 | -0,90% | - |
| 01.12.2025 | 86,04 | 88,24 | 84,18 | 84,22 | -2,41% | - |
| 28.11.2025 | 86,57 | 87,86 | 85,67 | 86,30 | 0,56% | - |
| 27.11.2025 | 86,36 | 86,56 | 85,82 | 85,82 | -0,33% | 323,00 |
| 26.11.2025 | 85,67 | 86,47 | 85,37 | 86,10 | 0,89% | - |
| 25.11.2025 | 85,82 | 86,70 | 85,21 | 85,34 | -0,93% | - |
| 24.11.2025 | 87,10 | 87,32 | 85,72 | 86,14 | -3,07% | - |
| 21.11.2025 | 87,68 | 89,73 | 86,79 | 88,87 | 1,36% | - |
| 20.11.2025 | 86,59 | 87,74 | 86,21 | 87,68 | -0,17% | - |
| 19.11.2025 | 87,99 | 88,96 | 87,46 | 87,83 | -1,59% | - |
| 18.11.2025 | 88,88 | 90,14 | 85,50 | 89,25 | -0,03% | - |
| 17.11.2025 | 87,87 | 89,36 | 87,36 | 89,28 | 1,64% | - |
| 14.11.2025 | 86,64 | 88,26 | 86,36 | 87,84 | 1,02% | - |
| 13.11.2025 | 86,68 | 86,95 | 85,41 | 86,95 | 0,99% | - |
| 12.11.2025 | 86,23 | 86,49 | 85,49 | 86,10 | 0,47% | - |
| 11.11.2025 | 84,95 | 86,16 | 84,50 | 85,70 | 0,47% | - |
| 10.11.2025 | 85,85 | 86,03 | 84,34 | 85,30 | 0,22% | - |
| 07.11.2025 | 86,01 | 86,24 | 84,01 | 85,11 | 1,10% | - |
| 06.11.2025 | 84,22 | 85,38 | 83,45 | 84,18 | 0,74% | - |
| 05.11.2025 | 85,19 | 85,83 | 83,29 | 83,56 | -1,74% | - |
| 04.11.2025 | 83,46 | 85,66 | 83,04 | 85,04 | 1,60% | 200,00 |
| 03.11.2025 | 84,50 | 85,00 | 83,01 | 83,70 | -0,81% | - |
| 31.10.2025 | 84,86 | 85,02 | 83,28 | 84,38 | -0,60% | - |
| 30.10.2025 | 83,50 | 85,39 | 83,36 | 84,89 | 1,45% | - |
| 29.10.2025 | 84,96 | 85,72 | 83,36 | 83,68 | -1,06% | - |
| 28.10.2025 | 85,86 | 86,32 | 84,48 | 84,58 | -1,28% | - |
| 27.10.2025 | 86,73 | 86,86 | 85,16 | 85,68 | -0,51% | 500,00 |
| 24.10.2025 | 87,08 | 87,30 | 85,90 | 86,12 | -1,19% | - |
| 23.10.2025 | 88,01 | 88,32 | 86,20 | 87,16 | 0,21% | - |
| 22.10.2025 | 87,59 | 88,74 | 86,76 | 86,98 | -0,43% | - |
| 21.10.2025 | 87,45 | 87,87 | 87,19 | 87,36 | -0,02% | - |
| 20.10.2025 | 87,00 | 87,54 | 86,25 | 87,38 | 1,02% | - |
| 17.10.2025 | 85,68 | 112,66 | 85,29 | 86,50 | -1,62% | - |
| 16.10.2025 | 87,79 | 88,50 | 86,38 | 87,92 | 0,16% | 50,00 |
| 15.10.2025 | 87,99 | 88,45 | 87,58 | 87,78 | 0,37% | - |
| 14.10.2025 | 86,48 | 88,66 | 86,16 | 87,46 | 0,39% | - |
| 13.10.2025 | 89,27 | 89,76 | 86,63 | 87,12 | -1,16% | - |
| 10.10.2025 | 87,22 | 88,38 | 86,04 | 88,14 | 0,20% | - |
| 09.10.2025 | 86,64 | 88,36 | 86,54 | 87,96 | 1,95% | - |
| 08.10.2025 | 86,16 | 86,93 | 85,48 | 86,28 | 1,03% | - |
| 07.10.2025 | 84,88 | 85,95 | 84,44 | 85,40 | 1,23% | - |
| 06.10.2025 | 84,53 | 85,11 | 84,08 | 84,36 | 0,88% | - |
| 03.10.2025 | 83,51 | 84,71 | 79,88 | 83,62 | 0,75% | - |
| 02.10.2025 | 83,78 | 84,01 | 83,00 | 83,00 | -0,72% | - |
| 01.10.2025 | 85,09 | 86,00 | 83,59 | 83,60 | -2,25% | - |
| 30.09.2025 | 84,83 | 85,65 | 84,50 | 85,52 | 0,87% | - |
| 29.09.2025 | 85,17 | 85,35 | 84,17 | 84,78 | -0,14% | - |
| 26.09.2025 | 84,21 | 85,46 | 84,07 | 84,90 | 0,86% | - |
| 25.09.2025 | 84,16 | 85,44 | 83,88 | 84,18 | 0,24% | - |
| 24.09.2025 | 83,59 | 84,56 | 83,42 | 83,98 | 1,03% | - |
| 23.09.2025 | 81,87 | 83,47 | 81,70 | 83,12 | 1,44% | - |
| 22.09.2025 | 81,98 | 82,28 | 81,52 | 81,94 | -0,07% | - |
| 19.09.2025 | 81,83 | 82,45 | 81,41 | 82,00 | 0,34% | - |
| 18.09.2025 | 82,08 | 82,43 | 81,25 | 81,72 | 0,05% | - |
| 17.09.2025 | 80,61 | 82,12 | 80,58 | 81,68 | 1,14% | - |
| 16.09.2025 | 82,54 | 82,54 | 80,21 | 80,76 | -1,85% | - |
| 15.09.2025 | 83,25 | 83,58 | 82,25 | 82,28 | -1,07% | - |
| 12.09.2025 | 83,16 | 83,33 | 82,92 | 83,17 | 0,33% | - |
| 11.09.2025 | 83,05 | 83,30 | 82,34 | 82,90 | -0,24% | - |
| 10.09.2025 | 83,03 | 83,20 | 82,97 | 83,10 | 0,36% | - |
| 09.09.2025 | 82,15 | 83,15 | 81,76 | 82,80 | 1,17% | - |
| 08.09.2025 | 84,32 | 84,42 | 81,76 | 81,84 | -1,63% | - |
| 05.09.2025 | 83,98 | 84,02 | 82,86 | 83,20 | -1,54% | - |
| 04.09.2025 | 84,00 | 84,84 | 83,58 | 84,50 | 1,08% | - |
| 03.09.2025 | 83,55 | 83,93 | 82,83 | 83,60 | 0,75% | - |
| 02.09.2025 | 83,96 | 84,95 | 82,96 | 82,98 | -0,53% | - |
| 01.09.2025 | 83,79 | 83,93 | 83,42 | 83,42 | -0,74% | - |
| 29.08.2025 | 84,09 | 84,44 | 83,76 | 84,04 | -0,02% | - |
| 28.08.2025 | 85,87 | 86,15 | 83,77 | 84,06 | -2,12% | - |
| 27.08.2025 | 85,87 | 86,59 | 85,71 | 85,88 | 0,44% | - |
| 26.08.2025 | 85,85 | 86,39 | 85,27 | 85,50 | -0,72% | - |
| 25.08.2025 | 86,85 | 86,93 | 85,65 | 86,12 | -0,68% | - |
| 22.08.2025 | 87,56 | 88,68 | 86,03 | 86,71 | -0,80% | - |
| 21.08.2025 | 87,39 | 88,02 | 86,85 | 87,41 | 0,11% | - |
| 20.08.2025 | 86,60 | 88,41 | 86,58 | 87,31 | 0,60% | - |
| 19.08.2025 | 85,59 | 86,85 | 85,37 | 86,79 | 1,50% | 140,00 |
| 18.08.2025 | 86,14 | 86,74 | 85,32 | 85,51 | -0,78% | - |
| 15.08.2025 | 88,41 | 88,43 | 85,66 | 86,18 | -2,43% | - |
| 14.08.2025 | 88,43 | 89,12 | 88,04 | 88,33 | -0,26% | - |
| 13.08.2025 | 88,01 | 88,56 | 87,37 | 88,56 | -0,21% | - |
| 12.08.2025 | 89,62 | 89,84 | 87,95 | 88,75 | -1,11% | - |
| 11.08.2025 | 89,64 | 90,16 | 88,80 | 89,75 | 0,04% | - |
| 08.08.2025 | 90,21 | 91,05 | 89,12 | 89,71 | -0,49% | - |
| 07.08.2025 | 89,42 | 90,82 | 88,82 | 90,15 | 0,92% | - |
| 06.08.2025 | 90,29 | 90,46 | 89,23 | 89,33 | -0,82% | - |
| 05.08.2025 | 91,43 | 91,76 | 90,07 | 90,07 | -1,09% | - |
| 04.08.2025 | 90,61 | 91,47 | 89,74 | 91,06 | 0,84% | - |
| 01.08.2025 | 90,33 | 91,00 | 88,78 | 90,30 | -0,29% | - |
| 31.07.2025 | 90,54 | 90,70 | 88,99 | 90,56 | 0,81% | - |
| 30.07.2025 | 88,63 | 90,48 | 88,13 | 89,83 | 1,50% | - |
| 29.07.2025 | 87,36 | 88,60 | 87,25 | 88,50 | 1,58% | - |
| 28.07.2025 | 87,24 | 87,93 | 86,26 | 87,12 | 0,08% | - |
| 25.07.2025 | 87,08 | 87,76 | 86,52 | 87,05 | 0,28% | 40,00 |