84,880€
-0,75%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2025 | 87,14 | 87,41 | 86,45 | 86,81 | -0,32% | - |
| 23.07.2025 | 88,55 | 88,75 | 86,60 | 87,09 | -1,19% | - |
| 22.07.2025 | 87,31 | 89,35 | 86,78 | 88,14 | 0,92% | - |
| 21.07.2025 | 87,04 | 87,90 | 85,98 | 87,34 | 0,65% | 160,00 |
| 18.07.2025 | 87,06 | 87,23 | 85,88 | 86,78 | 0,03% | - |
| 17.07.2025 | 86,46 | 87,17 | 86,25 | 86,75 | 0,50% | - |
| 16.07.2025 | 85,86 | 87,15 | 85,22 | 86,32 | 0,20% | - |
| 15.07.2025 | 86,72 | 87,02 | 85,63 | 86,15 | -0,49% | - |
| 14.07.2025 | 85,69 | 87,26 | 85,64 | 86,57 | 0,64% | - |
| 11.07.2025 | 86,28 | 86,65 | 85,37 | 86,02 | -0,50% | - |
| 10.07.2025 | 85,01 | 86,71 | 84,56 | 86,45 | 1,30% | - |
| 09.07.2025 | 84,70 | 85,64 | 84,26 | 85,34 | 0,71% | - |
| 08.07.2025 | 85,01 | 85,27 | 83,70 | 84,74 | -0,40% | - |
| 07.07.2025 | 84,72 | 85,77 | 84,55 | 85,08 | 0,88% | 6,00 |
| 04.07.2025 | 84,79 | 84,79 | 84,03 | 84,34 | -1,02% | - |
| 03.07.2025 | 84,78 | 85,79 | 84,40 | 85,21 | 0,66% | - |
| 02.07.2025 | 85,69 | 86,24 | 84,07 | 84,65 | -0,94% | - |
| 01.07.2025 | 85,01 | 86,28 | 84,49 | 85,45 | 0,33% | - |
| 30.06.2025 | 84,50 | 85,49 | 84,25 | 85,17 | 1,60% | - |
| 27.06.2025 | 84,41 | 84,47 | 83,55 | 83,83 | -0,30% | - |
| 26.06.2025 | 84,06 | 84,54 | 83,58 | 84,08 | 0,00% | - |
| 25.06.2025 | 86,47 | 86,86 | 83,73 | 84,08 | -2,57% | - |
| 24.06.2025 | 87,80 | 89,76 | 86,12 | 86,30 | -1,21% | - |
| 23.06.2025 | 87,51 | 89,21 | 86,78 | 87,36 | -0,38% | - |
| 20.06.2025 | 87,26 | 88,36 | 87,18 | 87,69 | 1,01% | - |
| 19.06.2025 | 87,69 | 87,71 | 86,81 | 86,81 | -1,08% | - |
| 18.06.2025 | 88,21 | 88,60 | 87,18 | 87,76 | -0,54% | - |
| 17.06.2025 | 87,57 | 88,55 | 86,95 | 88,24 | 0,38% | - |
| 16.06.2025 | 90,16 | 90,46 | 87,21 | 87,91 | -2,31% | - |
| 13.06.2025 | 88,94 | 91,17 | 88,93 | 89,99 | 0,44% | - |
| 12.06.2025 | 88,69 | 89,61 | 87,97 | 89,60 | 0,31% | - |
| 11.06.2025 | 89,36 | 90,04 | 88,80 | 89,32 | -0,31% | - |
| 10.06.2025 | 88,51 | 89,92 | 87,50 | 89,60 | 1,25% | - |
| 09.06.2025 | 89,36 | 89,60 | 88,05 | 88,49 | -0,76% | - |
| 06.06.2025 | 89,72 | 90,43 | 88,66 | 89,17 | -0,28% | - |
| 05.06.2025 | 89,48 | 89,92 | 88,21 | 89,42 | -0,17% | - |
| 04.06.2025 | 90,99 | 91,33 | 89,17 | 89,57 | -1,39% | - |
| 03.06.2025 | 90,63 | 91,44 | 89,71 | 90,83 | 0,11% | - |
| 02.06.2025 | 91,34 | 91,73 | 90,28 | 90,73 | -1,39% | - |
| 30.05.2025 | 91,05 | 92,57 | 90,73 | 92,01 | 1,21% | - |
| 29.05.2025 | 90,99 | 92,15 | 89,13 | 90,91 | 0,49% | - |
| 28.05.2025 | 91,78 | 92,02 | 90,31 | 90,47 | -1,43% | - |
| 27.05.2025 | 90,95 | 92,28 | 90,21 | 91,78 | 0,72% | - |
| 26.05.2025 | 92,05 | 92,61 | 90,83 | 91,12 | -0,51% | - |
| 23.05.2025 | 91,25 | 93,26 | 89,86 | 91,59 | -0,09% | - |
| 22.05.2025 | 93,01 | 93,54 | 91,23 | 91,67 | -1,38% | - |
| 21.05.2025 | 92,89 | 93,56 | 92,21 | 92,95 | -0,81% | - |
| 20.05.2025 | 93,29 | 94,46 | 93,11 | 93,71 | -0,04% | - |
| 19.05.2025 | 92,54 | 93,79 | 91,25 | 93,75 | 0,22% | - |
| 16.05.2025 | 90,34 | 93,64 | 90,31 | 93,54 | 2,55% | - |
| 15.05.2025 | 88,35 | 91,25 | 88,08 | 91,21 | 2,61% | - |
| 14.05.2025 | 89,24 | 89,36 | 87,19 | 88,89 | -1,12% | - |