97,040€
-0,68%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 98,63 | 98,84 | 96,52 | 97,24 | -0,55% | - |
| 24.04.2025 | 98,75 | 99,12 | 97,41 | 97,78 | -1,53% | - |
| 23.04.2025 | 101,25 | 101,33 | 97,76 | 99,30 | 0,75% | - |
| 22.04.2025 | 96,01 | 99,38 | 96,01 | 98,56 | 0,02% | 153,00 |
| 17.04.2025 | 98,91 | 100,25 | 96,76 | 98,54 | 0,68% | - |
| 16.04.2025 | 97,49 | 99,60 | 97,37 | 97,87 | -1,23% | - |
| 15.04.2025 | 98,74 | 100,30 | 98,54 | 99,09 | 0,22% | 50,00 |
| 14.04.2025 | 96,94 | 99,08 | 96,38 | 98,87 | 2,10% | - |
| 11.04.2025 | 96,84 | 97,72 | 93,86 | 96,84 | 0,21% | 10,00 |
| 10.04.2025 | 96,29 | 98,16 | 93,30 | 96,64 | -0,10% | 150,00 |
| 09.04.2025 | 93,98 | 99,26 | 92,22 | 96,74 | -0,09% | 214,00 |
| 08.04.2025 | 97,70 | 99,19 | 95,69 | 96,83 | 0,33% | - |
| 07.04.2025 | 96,43 | 100,06 | 91,55 | 96,51 | -3,29% | - |
| 04.04.2025 | 101,40 | 104,85 | 98,47 | 99,79 | -2,33% | 180,00 |
| 03.04.2025 | 97,82 | 103,08 | 96,65 | 102,18 | 1,16% | - |
| 02.04.2025 | 101,80 | 102,23 | 100,32 | 101,00 | -0,93% | 500,00 |
| 01.04.2025 | 101,93 | 102,60 | 101,00 | 101,95 | -0,32% | - |
| 31.03.2025 | 100,35 | 102,95 | 99,66 | 102,28 | 6,24% | 880,00 |
| 28.03.2025 | 99,84 | 101,05 | 96,26 | 96,27 | 0,12% | 60,00 |
| 27.03.2025 | 99,92 | 100,58 | 96,15 | 96,15 | -1,57% | - |
| 26.03.2025 | 97,74 | 100,23 | 97,02 | 97,69 | -0,26% | - |
| 25.03.2025 | 98,88 | 99,03 | 96,06 | 97,94 | -0,80% | - |
| 24.03.2025 | 100,20 | 100,28 | 96,48 | 98,73 | 0,87% | 100,00 |
| 21.03.2025 | 100,12 | 101,15 | 97,87 | 97,88 | 0,23% | - |
| 20.03.2025 | 98,91 | 100,51 | 97,59 | 97,66 | 0,65% | 150,00 |
| 19.03.2025 | 98,76 | 99,38 | 95,80 | 97,02 | -0,54% | - |
| 18.03.2025 | 98,45 | 99,12 | 97,51 | 97,55 | 0,65% | - |
| 17.03.2025 | 97,46 | 99,57 | 95,47 | 96,92 | 1,25% | 4,00 |
| 14.03.2025 | 96,82 | 98,30 | 94,95 | 95,72 | 0,26% | - |
| 13.03.2025 | 94,14 | 97,84 | 93,86 | 95,47 | 1,79% | - |
| 12.03.2025 | 95,54 | 96,56 | 93,36 | 93,79 | -0,66% | 600,00 |
| 11.03.2025 | 98,36 | 98,39 | 93,96 | 94,41 | -3,27% | - |
| 10.03.2025 | 95,28 | 99,53 | 94,29 | 97,60 | 2,15% | 750,00 |
| 07.03.2025 | 93,30 | 96,05 | 92,51 | 95,55 | 2,17% | - |
| 06.03.2025 | 92,75 | 94,04 | 91,29 | 93,52 | 0,72% | - |
| 05.03.2025 | 95,00 | 95,03 | 92,60 | 92,85 | -3,58% | - |
| 04.03.2025 | 99,37 | 100,80 | 96,26 | 96,30 | -3,14% | - |
| 03.03.2025 | 97,46 | 99,75 | 96,37 | 99,42 | 1,63% | - |
| 28.02.2025 | 96,16 | 97,83 | 95,92 | 97,83 | 1,86% | - |
| 27.02.2025 | 95,63 | 96,89 | 94,30 | 96,04 | 0,79% | - |
| 26.02.2025 | 96,44 | 96,50 | 94,28 | 95,29 | -0,75% | - |
| 25.02.2025 | 95,22 | 97,00 | 94,75 | 96,01 | 0,78% | 300,00 |
| 24.02.2025 | 93,97 | 96,46 | 93,80 | 95,27 | 1,39% | - |
| 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% | - |