93,240€
0,04%
Echtzeit-Aktienkurs Consolidated Edison
Bid:
Ask:
Aktienkurse zur Consolidated Edison Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 93,41 | 94,28 | 92,81 | 93,16 | -0,33% | - |
| 05.09.2024 | 94,18 | 95,11 | 93,23 | 93,47 | -0,85% | - |
| 04.09.2024 | 93,08 | 94,91 | 92,85 | 94,27 | 0,79% | - |
| 03.09.2024 | 91,73 | 93,72 | 91,36 | 93,53 | 1,90% | - |
| 02.09.2024 | 91,89 | 91,89 | 91,52 | 91,79 | -0,11% | - |
| 30.08.2024 | 91,10 | 92,08 | 91,00 | 91,89 | 1,22% | - |
| 29.08.2024 | 90,40 | 91,27 | 89,56 | 90,78 | 0,49% | - |
| 28.08.2024 | 89,38 | 90,85 | 89,28 | 90,34 | 1,43% | - |
| 27.08.2024 | 90,33 | 90,80 | 88,74 | 89,07 | -1,47% | - |
| 26.08.2024 | 89,94 | 91,02 | 89,60 | 90,40 | 0,54% | - |
| 23.08.2024 | 90,65 | 91,09 | 89,83 | 89,91 | -0,78% | - |
| 22.08.2024 | 90,12 | 90,74 | 89,73 | 90,62 | 0,66% | - |
| 21.08.2024 | 90,17 | 90,50 | 89,87 | 90,03 | 0,00% | - |
| 20.08.2024 | 90,67 | 91,03 | 89,97 | 90,03 | -0,62% | - |
| 19.08.2024 | 90,59 | 91,28 | 90,39 | 90,59 | -0,22% | - |
| 16.08.2024 | 90,50 | 91,20 | 89,95 | 90,79 | 0,45% | - |
| 15.08.2024 | 91,82 | 92,73 | 89,96 | 90,38 | -1,31% | - |
| 14.08.2024 | 91,75 | 92,13 | 90,44 | 91,58 | -0,87% | - |
| 13.08.2024 | 93,33 | 93,65 | 92,25 | 92,38 | -0,95% | - |
| 12.08.2024 | 92,53 | 93,27 | 91,99 | 93,27 | 0,84% | - |
| 09.08.2024 | 92,07 | 92,60 | 90,77 | 92,49 | 0,45% | - |
| 08.08.2024 | 92,39 | 93,43 | 91,89 | 92,08 | -0,58% | - |
| 07.08.2024 | 93,09 | 93,54 | 91,71 | 92,62 | 0,35% | - |
| 06.08.2024 | 93,39 | 93,48 | 92,07 | 92,30 | 0,45% | 150,00 |
| 05.08.2024 | 92,29 | 94,19 | 90,62 | 91,89 | -1,54% | - |
| 02.08.2024 | 92,23 | 97,18 | 87,75 | 93,33 | 0,50% | - |
| 01.08.2024 | 90,33 | 92,87 | 89,87 | 92,87 | 3,05% | 3,00 |
| 31.07.2024 | 91,25 | 91,49 | 88,85 | 90,12 | -0,76% | - |
| 30.07.2024 | 89,55 | 90,99 | 88,94 | 90,81 | 1,48% | 360,00 |
| 29.07.2024 | 89,20 | 89,71 | 88,73 | 89,49 | 0,72% | - |
| 26.07.2024 | 88,61 | 89,35 | 88,37 | 88,85 | 0,47% | - |
| 25.07.2024 | 88,60 | 90,22 | 88,05 | 88,43 | -0,01% | - |
| 24.07.2024 | 85,75 | 88,49 | 85,68 | 88,44 | 2,89% | - |
| 23.07.2024 | 86,82 | 87,42 | 85,96 | 85,96 | -1,15% | - |
| 22.07.2024 | 86,53 | 87,00 | 85,44 | 86,96 | 0,81% | - |
| 19.07.2024 | 86,48 | 86,86 | 85,97 | 86,26 | -0,13% | - |
| 18.07.2024 | 85,88 | 87,19 | 85,45 | 86,37 | 0,79% | - |
| 17.07.2024 | 83,93 | 86,17 | 83,12 | 85,69 | 2,06% | - |
| 16.07.2024 | 82,99 | 84,01 | 82,67 | 83,96 | 1,40% | - |
| 15.07.2024 | 84,81 | 84,97 | 82,75 | 82,80 | -2,05% | - |
| 12.07.2024 | 84,29 | 84,84 | 83,93 | 84,53 | 0,39% | - |
| 11.07.2024 | 82,93 | 84,36 | 82,29 | 84,20 | 1,41% | - |
| 10.07.2024 | 82,06 | 83,08 | 81,78 | 83,03 | 1,03% | - |
| 09.07.2024 | 81,77 | 82,50 | 81,47 | 82,18 | 0,62% | - |
| 08.07.2024 | 82,26 | 82,54 | 81,54 | 81,67 | -0,77% | - |
| 05.07.2024 | 82,07 | 82,71 | 81,72 | 82,30 | 0,24% | - |
| 04.07.2024 | 82,25 | 82,44 | 82,08 | 82,10 | -0,26% | - |
| 03.07.2024 | 82,77 | 82,99 | 81,88 | 82,31 | -0,58% | - |
| 02.07.2024 | 82,71 | 83,23 | 82,44 | 82,79 | 0,07% | 30,00 |
| 01.07.2024 | 83,28 | 83,96 | 82,26 | 82,73 | -0,89% | - |
| 28.06.2024 | 83,81 | 84,34 | 82,75 | 83,47 | -0,38% | - |
| 27.06.2024 | 83,75 | 83,96 | 83,17 | 83,79 | -0,20% | - |
| 26.06.2024 | 83,51 | 84,20 | 82,75 | 83,96 | 0,65% | - |
| 25.06.2024 | 85,13 | 85,86 | 83,34 | 83,42 | -1,88% | - |
| 24.06.2024 | 84,39 | 85,57 | 84,18 | 85,02 | 0,59% | - |
| 21.06.2024 | 84,51 | 85,57 | 84,41 | 84,52 | -0,02% | - |
| 20.06.2024 | 84,13 | 85,26 | 84,03 | 84,54 | 0,70% | - |
| 19.06.2024 | 84,11 | 84,19 | 83,93 | 83,95 | -0,31% | - |
| 18.06.2024 | 84,66 | 84,70 | 83,48 | 84,21 | -0,33% | 50,00 |
| 17.06.2024 | 84,89 | 85,01 | 84,11 | 84,49 | -0,39% | - |
| 14.06.2024 | 84,41 | 85,28 | 83,96 | 84,82 | 0,52% | 50,00 |
| 13.06.2024 | 84,27 | 85,01 | 83,74 | 84,38 | 0,07% | - |
| 12.06.2024 | 85,49 | 85,77 | 83,66 | 84,32 | -1,30% | - |
| 11.06.2024 | 85,64 | 86,02 | 84,98 | 85,43 | -0,40% | - |
| 10.06.2024 | 85,01 | 85,81 | 84,79 | 85,77 | 1,10% | - |
| 07.06.2024 | 84,49 | 85,24 | 83,80 | 84,84 | 0,52% | - |
| 06.06.2024 | 85,05 | 85,33 | 84,29 | 84,40 | -0,83% | - |
| 05.06.2024 | 86,37 | 86,50 | 84,83 | 85,11 | -1,17% | - |
| 04.06.2024 | 85,87 | 86,49 | 85,49 | 86,12 | 0,22% | - |
| 03.06.2024 | 87,36 | 87,95 | 85,74 | 85,93 | -1,43% | 55,00 |
| 31.05.2024 | 85,39 | 87,49 | 85,08 | 87,18 | 2,14% | - |
| 30.05.2024 | 84,41 | 85,66 | 84,41 | 85,35 | 0,31% | - |
| 29.05.2024 | 85,60 | 85,88 | 85,01 | 85,09 | -0,85% | - |
| 28.05.2024 | 86,92 | 87,64 | 85,74 | 85,82 | -1,47% | - |
| 27.05.2024 | 86,81 | 87,10 | 86,81 | 87,10 | 0,05% | - |
| 24.05.2024 | 86,68 | 87,18 | 86,35 | 87,06 | 0,29% | - |
| 23.05.2024 | 88,88 | 88,94 | 86,73 | 86,81 | -2,27% | - |
| 22.05.2024 | 88,78 | 90,51 | 88,56 | 88,83 | 0,08% | - |
| 21.05.2024 | 88,74 | 89,54 | 88,35 | 88,76 | -0,14% | - |
| 20.05.2024 | 89,32 | 89,49 | 88,80 | 88,88 | -0,48% | - |
| 17.05.2024 | 89,22 | 89,44 | 88,73 | 89,31 | 0,13% | - |
| 16.05.2024 | 89,12 | 89,59 | 88,83 | 89,19 | 0,18% | - |
| 15.05.2024 | 89,34 | 90,11 | 88,91 | 89,03 | -0,29% | - |
| 14.05.2024 | 89,77 | 89,99 | 88,79 | 89,29 | -1,33% | - |
| 13.05.2024 | 90,76 | 91,10 | 90,35 | 90,49 | -0,21% | - |
| 10.05.2024 | 91,37 | 91,53 | 90,61 | 90,68 | -0,42% | - |
| 09.05.2024 | 90,75 | 91,08 | 90,02 | 91,06 | 0,34% | - |
| 08.05.2024 | 90,55 | 91,46 | 89,84 | 90,75 | 0,13% | - |
| 07.05.2024 | 89,28 | 90,76 | 88,98 | 90,63 | 1,55% | - |
| 06.05.2024 | 88,88 | 89,37 | 88,20 | 89,25 | 0,50% | - |
| 03.05.2024 | 88,15 | 89,79 | 87,66 | 88,81 | 0,01% | 145,00 |
| 02.05.2024 | 88,42 | 89,54 | 88,15 | 88,80 | 0,41% | - |
| 30.04.2024 | 87,72 | 88,96 | 86,62 | 88,44 | 0,91% | - |
| 29.04.2024 | 86,91 | 88,11 | 86,77 | 87,64 | 0,86% | - |
| 26.04.2024 | 87,92 | 88,11 | 86,87 | 86,89 | -0,97% | 30,00 |
| 25.04.2024 | 87,06 | 87,95 | 86,26 | 87,74 | 0,48% | - |
| 24.04.2024 | 86,89 | 87,61 | 85,31 | 87,32 | 0,63% | - |
| 23.04.2024 | 87,01 | 87,53 | 86,54 | 86,77 | -0,34% | - |
| 22.04.2024 | 86,28 | 87,44 | 85,76 | 87,07 | 1,08% | - |
| 19.04.2024 | 84,85 | 86,85 | 84,85 | 86,14 | 0,89% | - |