93,760€
1,23%
Echtzeit-Aktienkurs Consolidated Edison
Bid:
Ask:
Aktienkurse zur Consolidated Edison Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 92,45 | 93,71 | 92,25 | 93,19 | 0,99% | - |
| 26.09.2024 | 92,62 | 93,13 | 91,86 | 92,28 | -0,52% | - |
| 25.09.2024 | 91,56 | 92,78 | 91,51 | 92,76 | 0,77% | - |
| 24.09.2024 | 93,54 | 93,71 | 91,73 | 92,05 | -1,66% | - |
| 23.09.2024 | 92,73 | 93,87 | 92,56 | 93,60 | 1,09% | - |
| 20.09.2024 | 91,41 | 92,77 | 91,24 | 92,59 | 1,19% | - |
| 19.09.2024 | 93,50 | 93,72 | 90,70 | 91,50 | -1,71% | - |
| 18.09.2024 | 94,13 | 94,30 | 91,71 | 93,09 | -1,05% | 42,00 |
| 17.09.2024 | 94,18 | 94,75 | 93,56 | 94,08 | -0,13% | - |
| 16.09.2024 | 94,24 | 95,45 | 93,75 | 94,20 | -0,20% | - |
| 13.09.2024 | 93,25 | 94,55 | 92,99 | 94,39 | 1,08% | - |
| 12.09.2024 | 94,45 | 94,78 | 93,38 | 93,38 | -0,86% | - |
| 11.09.2024 | 94,61 | 95,98 | 93,54 | 94,19 | -1,06% | - |
| 10.09.2024 | 94,73 | 95,80 | 94,34 | 95,20 | 0,34% | 520,00 |
| 09.09.2024 | 93,49 | 94,94 | 93,47 | 94,88 | 1,85% | - |
| 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% | - |