85,240€
0,69%
Echtzeit-Aktienkurs Consolidated Edison
Bid:
Ask:
Aktienkurse zur Consolidated Edison Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.05.2025 | 92,89 | 93,23 | 89,51 | 89,90 | -3,64% | 120,00 |
| 12.05.2025 | 97,39 | 99,84 | 92,86 | 93,30 | -2,48% | - |
| 09.05.2025 | 96,07 | 96,49 | 94,92 | 95,67 | -0,28% | - |
| 08.05.2025 | 98,97 | 99,28 | 95,77 | 95,94 | -2,32% | - |
| 07.05.2025 | 97,66 | 98,75 | 97,09 | 98,22 | 1,13% | - |
| 06.05.2025 | 96,35 | 97,91 | 95,70 | 97,12 | 0,33% | - |
| 05.05.2025 | 96,52 | 97,19 | 96,04 | 96,80 | -0,52% | - |
| 02.05.2025 | 99,37 | 100,30 | 96,50 | 97,31 | -2,22% | - |
| 30.04.2025 | 98,53 | 99,89 | 97,21 | 99,52 | 1,07% | - |
| 29.04.2025 | 97,66 | 98,68 | 96,60 | 98,47 | 1,19% | - |
| 28.04.2025 | 95,67 | 97,71 | 95,67 | 97,31 | 0,07% | - |
| 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% | - |