95,250€
1,74%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 93,55 | 95,51 | 93,50 | 95,25 | 1,74% | - |
| 26.02.2026 | 93,80 | 94,39 | 93,62 | 93,62 | -0,43% | - |
| 25.02.2026 | 94,08 | 94,48 | 93,20 | 94,02 | -0,29% | - |
| 24.02.2026 | 94,05 | 94,58 | 93,29 | 94,29 | -0,85% | - |
| 23.02.2026 | 92,21 | 95,79 | 92,20 | 95,10 | 2,08% | - |
| 20.02.2026 | 94,70 | 96,67 | 92,57 | 93,16 | -2,07% | - |
| 19.02.2026 | 94,76 | 96,12 | 94,28 | 95,13 | 0,46% | 222,00 |
| 18.02.2026 | 95,61 | 95,93 | 94,02 | 94,69 | -1,49% | 2.330,00 |
| 17.02.2026 | 95,49 | 97,39 | 95,42 | 96,12 | 0,15% | 1.058,00 |
| 16.02.2026 | 95,99 | 96,17 | 95,60 | 95,98 | 0,25% | - |
| 13.02.2026 | 94,06 | 96,04 | 93,99 | 95,74 | 1,94% | - |
| 12.02.2026 | 92,88 | 95,17 | 92,27 | 93,92 | 1,84% | - |
| 11.02.2026 | 91,18 | 92,54 | 90,70 | 92,22 | 1,14% | - |
| 10.02.2026 | 89,55 | 92,08 | 89,44 | 91,18 | 1,87% | - |
| 09.02.2026 | 90,63 | 90,79 | 89,18 | 89,51 | -1,16% | - |
| 06.02.2026 | 91,88 | 93,51 | 90,36 | 90,56 | -1,91% | - |
| 05.02.2026 | 92,02 | 93,40 | 91,78 | 92,32 | 0,69% | - |
| 04.02.2026 | 91,01 | 92,86 | 90,77 | 91,69 | 1,09% | 1.296,00 |
| 03.02.2026 | 89,50 | 91,26 | 89,19 | 90,70 | 1,48% | - |
| 02.02.2026 | 88,80 | 90,75 | 88,69 | 89,38 | -0,62% | 1.500,00 |
| 30.01.2026 | 88,22 | 90,09 | 87,97 | 89,94 | 1,56% | - |
| 29.01.2026 | 87,91 | 89,29 | 87,82 | 88,56 | 0,57% | - |
| 28.01.2026 | 87,88 | 89,20 | 87,76 | 88,06 | 0,55% | 2.470,00 |
| 27.01.2026 | 88,31 | 88,46 | 87,07 | 87,58 | -0,50% | 2.500,00 |
| 26.01.2026 | 87,48 | 88,96 | 87,34 | 88,02 | 0,32% | - |
| 23.01.2026 | 87,99 | 88,65 | 87,61 | 87,74 | -0,02% | - |
| 22.01.2026 | 89,01 | 89,39 | 86,50 | 87,76 | -1,20% | - |
| 21.01.2026 | 89,56 | 90,07 | 88,09 | 88,83 | -0,88% | - |
| 20.01.2026 | 88,12 | 89,69 | 87,09 | 89,62 | 1,43% | 612,00 |
| 19.01.2026 | 88,46 | 88,84 | 88,26 | 88,36 | -1,28% | - |
| 16.01.2026 | 88,59 | 89,63 | 87,83 | 89,51 | 1,29% | - |
| 15.01.2026 | 87,22 | 88,56 | 87,04 | 88,37 | 1,41% | - |
| 14.01.2026 | 85,91 | 87,64 | 85,47 | 87,14 | 1,24% | - |
| 13.01.2026 | 84,72 | 86,08 | 84,29 | 86,07 | 1,62% | - |
| 12.01.2026 | 84,65 | 86,22 | 84,30 | 84,70 | -0,63% | - |
| 09.01.2026 | 85,88 | 86,87 | 85,24 | 85,24 | -0,68% | - |
| 08.01.2026 | 84,80 | 86,82 | 84,75 | 85,82 | 1,04% | - |
| 07.01.2026 | 84,83 | 85,66 | 84,63 | 84,94 | -0,07% | - |
| 06.01.2026 | 84,06 | 85,15 | 83,95 | 85,00 | 1,26% | - |
| 05.01.2026 | 85,76 | 85,85 | 82,73 | 83,94 | -1,39% | - |
| 02.01.2026 | 84,57 | 85,87 | 84,03 | 85,12 | 1,58% | - |
| 30.12.2025 | 84,44 | 85,05 | 83,80 | 83,80 | -1,04% | - |
| 29.12.2025 | 84,31 | 85,09 | 84,09 | 84,68 | 0,86% | - |
| 23.12.2025 | 83,88 | 84,44 | 83,63 | 83,96 | 0,50% | - |
| 22.12.2025 | 83,93 | 84,00 | 82,57 | 83,54 | -0,93% | - |
| 19.12.2025 | 85,10 | 85,65 | 84,25 | 84,32 | -1,04% | - |
| 18.12.2025 | 85,51 | 85,85 | 84,45 | 85,21 | 0,26% | - |
| 17.12.2025 | 84,50 | 85,29 | 84,00 | 84,99 | 1,07% | - |
| 16.12.2025 | 84,15 | 84,63 | 83,73 | 84,09 | 0,55% | - |
| 15.12.2025 | 83,36 | 83,89 | 82,45 | 83,63 | 0,66% | - |
| 12.12.2025 | 81,64 | 83,42 | 81,44 | 83,08 | 1,47% | - |
| 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% | - |