94,560€
4,00%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 91,27 | 94,93 | 90,40 | 93,96 | 3,07% | - |
| 20.02.2025 | 91,06 | 91,96 | 90,37 | 91,16 | -0,20% | - |
| 19.02.2025 | 90,85 | 91,92 | 90,79 | 91,34 | -0,26% | - |
| 18.02.2025 | 90,98 | 91,94 | 90,29 | 91,58 | 0,87% | - |
| 17.02.2025 | 90,67 | 90,93 | 90,49 | 90,79 | 0,35% | - |
| 14.02.2025 | 91,57 | 91,80 | 90,23 | 90,47 | -1,08% | - |
| 13.02.2025 | 90,81 | 91,82 | 90,59 | 91,46 | 0,46% | 1.200,00 |
| 12.02.2025 | 92,95 | 92,96 | 90,22 | 91,04 | -2,02% | - |
| 11.02.2025 | 93,61 | 93,89 | 92,53 | 92,92 | -0,96% | - |
| 10.02.2025 | 93,09 | 94,00 | 92,38 | 93,82 | 0,86% | - |
| 07.02.2025 | 91,91 | 93,14 | 90,97 | 93,02 | 1,30% | - |
| 06.02.2025 | 92,73 | 93,36 | 91,42 | 91,83 | -0,70% | - |
| 05.02.2025 | 91,08 | 92,68 | 90,94 | 92,48 | 1,16% | - |
| 04.02.2025 | 92,73 | 92,75 | 90,49 | 91,42 | -1,58% | - |
| 03.02.2025 | 90,17 | 93,34 | 90,17 | 92,89 | 2,80% | - |
| 31.01.2025 | 90,52 | 90,88 | 89,70 | 90,36 | 0,16% | - |
| 30.01.2025 | 89,04 | 90,33 | 88,38 | 90,22 | 1,44% | - |
| 29.01.2025 | 89,47 | 90,54 | 88,67 | 88,94 | -0,67% | - |
| 28.01.2025 | 90,61 | 91,13 | 89,44 | 89,54 | -1,02% | - |
| 27.01.2025 | 85,91 | 91,55 | 85,36 | 90,46 | 4,80% | - |
| 24.01.2025 | 86,74 | 87,06 | 85,91 | 86,32 | -0,86% | - |
| 23.01.2025 | 87,16 | 87,93 | 86,75 | 87,07 | -0,09% | - |
| 22.01.2025 | 89,56 | 89,70 | 87,09 | 87,15 | -2,53% | - |
| 21.01.2025 | 90,21 | 91,43 | 89,20 | 89,41 | -0,59% | - |
| 20.01.2025 | 91,49 | 91,49 | 89,86 | 89,94 | -1,42% | - |
| 17.01.2025 | 89,76 | 91,28 | 89,07 | 91,24 | 1,92% | 100,00 |
| 16.01.2025 | 87,80 | 89,54 | 87,38 | 89,52 | 2,17% | - |
| 15.01.2025 | 86,85 | 87,74 | 86,70 | 87,62 | 0,98% | - |
| 14.01.2025 | 86,42 | 87,04 | 85,67 | 86,77 | 0,21% | - |
| 13.01.2025 | 86,36 | 86,59 | 85,25 | 86,59 | 0,64% | - |
| 10.01.2025 | 86,82 | 86,94 | 85,68 | 86,04 | -0,76% | - |
| 09.01.2025 | 86,30 | 86,78 | 86,21 | 86,70 | 0,51% | - |
| 08.01.2025 | 85,18 | 86,29 | 85,01 | 86,26 | 1,41% | - |
| 07.01.2025 | 85,14 | 85,95 | 84,68 | 85,06 | 0,01% | - |
| 06.01.2025 | 86,73 | 87,07 | 84,44 | 85,05 | -1,77% | - |
| 03.01.2025 | 86,78 | 87,23 | 86,19 | 86,58 | -0,22% | - |
| 02.01.2025 | 86,23 | 87,28 | 86,15 | 86,77 | 1,82% | - |
| 30.12.2024 | 85,64 | 85,86 | 85,22 | 85,22 | -0,78% | - |
| 27.12.2024 | 86,01 | 86,31 | 85,25 | 85,89 | -0,31% | - |
| 23.12.2024 | 86,08 | 86,86 | 85,33 | 86,16 | -0,20% | 100,00 |
| 20.12.2024 | 85,82 | 86,69 | 85,16 | 86,33 | 0,51% | - |
| 19.12.2024 | 85,70 | 87,01 | 85,08 | 85,89 | 0,23% | - |
| 18.12.2024 | 86,59 | 87,00 | 85,69 | 85,69 | -1,06% | 32,00 |
| 17.12.2024 | 86,72 | 87,54 | 86,24 | 86,61 | -0,26% | - |
| 16.12.2024 | 88,45 | 88,74 | 86,64 | 86,84 | -1,62% | - |
| 13.12.2024 | 88,52 | 88,76 | 87,77 | 88,27 | -0,23% | - |
| 12.12.2024 | 88,12 | 89,55 | 87,34 | 88,47 | 0,06% | - |
| 11.12.2024 | 89,97 | 90,29 | 88,06 | 88,42 | -1,69% | - |
| 10.12.2024 | 89,74 | 90,54 | 88,60 | 89,94 | 0,11% | - |
| 09.12.2024 | 89,82 | 90,42 | 88,86 | 89,84 | 0,07% | - |
| 06.12.2024 | 91,21 | 92,00 | 89,44 | 89,78 | -1,50% | - |
| 05.12.2024 | 91,91 | 91,99 | 90,93 | 91,15 | -0,79% | - |
| 04.12.2024 | 92,63 | 93,25 | 91,19 | 91,88 | -1,01% | - |
| 03.12.2024 | 93,83 | 94,35 | 92,82 | 92,82 | -1,06% | - |
| 02.12.2024 | 95,54 | 96,15 | 93,72 | 93,81 | -2,94% | - |
| 29.11.2024 | 96,30 | 96,79 | 94,70 | 96,65 | 0,16% | - |
| 28.11.2024 | 96,40 | 96,55 | 96,30 | 96,50 | 0,38% | - |
| 27.11.2024 | 97,08 | 97,36 | 96,03 | 96,13 | -0,96% | - |
| 26.11.2024 | 94,99 | 97,14 | 93,95 | 97,06 | 2,39% | 240,00 |
| 25.11.2024 | 95,28 | 95,62 | 93,39 | 94,79 | 0,39% | 5,00 |
| 22.11.2024 | 94,31 | 95,40 | 93,99 | 94,42 | 0,23% | 300,00 |
| 21.11.2024 | 92,80 | 94,20 | 92,22 | 94,20 | 1,41% | - |
| 20.11.2024 | 91,78 | 93,00 | 90,77 | 92,89 | 1,50% | - |
| 19.11.2024 | 91,11 | 91,67 | 90,19 | 91,52 | 0,51% | - |
| 18.11.2024 | 91,54 | 91,54 | 90,72 | 91,06 | -0,60% | - |
| 15.11.2024 | 89,89 | 91,65 | 89,61 | 91,61 | 1,14% | - |
| 14.11.2024 | 90,32 | 90,97 | 89,95 | 90,58 | 0,25% | - |
| 13.11.2024 | 88,78 | 91,46 | 88,75 | 90,35 | -1,11% | - |
| 12.11.2024 | 92,53 | 93,27 | 91,20 | 91,36 | -1,16% | 150,00 |
| 11.11.2024 | 91,67 | 92,91 | 91,39 | 92,43 | 0,91% | - |
| 08.11.2024 | 90,55 | 92,29 | 87,64 | 91,60 | 1,43% | - |
| 07.11.2024 | 92,27 | 92,67 | 90,11 | 90,31 | -2,02% | - |
| 06.11.2024 | 94,65 | 96,19 | 90,48 | 92,17 | 0,88% | - |
| 05.11.2024 | 91,26 | 91,50 | 90,22 | 91,37 | 0,23% | - |
| 04.11.2024 | 91,67 | 92,31 | 90,27 | 91,16 | -1,29% | - |
| 01.11.2024 | 93,55 | 94,07 | 90,86 | 92,35 | -1,56% | 68,00 |
| 31.10.2024 | 94,31 | 96,10 | 93,42 | 93,81 | -0,88% | - |
| 30.10.2024 | 95,04 | 96,70 | 94,17 | 94,64 | -1,28% | - |
| 29.10.2024 | 96,90 | 97,34 | 95,08 | 95,87 | -1,56% | 150,00 |
| 28.10.2024 | 97,24 | 97,57 | 96,21 | 97,39 | 0,55% | - |
| 25.10.2024 | 98,83 | 99,16 | 96,82 | 96,86 | -1,96% | - |
| 24.10.2024 | 99,35 | 99,75 | 98,63 | 98,80 | -0,79% | - |
| 23.10.2024 | 97,56 | 99,67 | 97,49 | 99,59 | 1,71% | 144,00 |
| 22.10.2024 | 98,04 | 98,24 | 96,86 | 97,92 | -0,35% | 1.665,00 |
| 21.10.2024 | 98,26 | 98,76 | 97,71 | 98,26 | 0,92% | - |
| 18.10.2024 | 97,42 | 98,23 | 96,79 | 97,36 | -0,28% | - |
| 17.10.2024 | 97,70 | 98,43 | 97,01 | 97,63 | -0,10% | - |
| 16.10.2024 | 96,76 | 97,73 | 96,35 | 97,73 | 0,89% | - |
| 15.10.2024 | 94,70 | 97,60 | 94,62 | 96,87 | 2,50% | - |
| 14.10.2024 | 93,60 | 94,55 | 92,74 | 94,51 | 0,98% | 500,00 |
| 11.10.2024 | 92,87 | 93,59 | 92,38 | 93,59 | 0,74% | - |
| 10.10.2024 | 93,50 | 94,34 | 92,85 | 92,90 | -0,77% | - |
| 09.10.2024 | 92,95 | 93,92 | 92,87 | 93,62 | 0,61% | - |
| 08.10.2024 | 92,07 | 93,81 | 91,87 | 93,05 | 1,14% | - |
| 07.10.2024 | 93,98 | 94,00 | 91,95 | 92,00 | -2,13% | - |
| 04.10.2024 | 94,39 | 95,43 | 93,21 | 94,00 | -0,41% | - |
| 03.10.2024 | 94,14 | 95,05 | 93,72 | 94,39 | -0,13% | - |
| 02.10.2024 | 94,80 | 95,10 | 94,12 | 94,51 | -0,54% | - |
| 01.10.2024 | 93,41 | 95,46 | 93,38 | 95,02 | 1,57% | - |
| 30.09.2024 | 93,15 | 93,62 | 92,36 | 93,55 | 0,39% | 10,00 |