90,240€
0,04%
Echtzeit-Aktienkurs Consolidated Edison
Bid:
Ask:
Aktienkurse zur Consolidated Edison Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 90,83 | 91,12 | 88,90 | 90,24 | -0,49% | - |
| 07.05.2026 | 91,04 | 91,15 | 89,51 | 90,68 | -0,31% | - |
| 06.05.2026 | 93,35 | 93,58 | 90,87 | 90,96 | -2,55% | - |
| 05.05.2026 | 94,04 | 94,32 | 93,08 | 93,34 | -0,47% | 4.100,00 |
| 04.05.2026 | 94,28 | 95,04 | 93,39 | 93,78 | -1,30% | - |
| 30.04.2026 | 93,13 | 95,05 | 92,46 | 95,02 | 2,11% | - |
| 29.04.2026 | 93,89 | 94,13 | 92,80 | 93,06 | -0,62% | - |
| 28.04.2026 | 93,01 | 94,37 | 92,98 | 93,64 | 0,83% | - |
| 27.04.2026 | 92,97 | 93,81 | 92,65 | 92,87 | -0,20% | - |
| 24.04.2026 | 94,55 | 94,62 | 92,87 | 93,06 | -1,35% | - |
| 23.04.2026 | 91,98 | 94,63 | 91,97 | 94,33 | 2,29% | - |
| 22.04.2026 | 92,54 | 93,22 | 91,95 | 92,22 | -0,04% | - |
| 21.04.2026 | 93,25 | 93,52 | 91,97 | 92,26 | -0,86% | - |
| 20.04.2026 | 93,13 | 94,55 | 92,67 | 93,06 | -0,37% | - |
| 17.04.2026 | 93,88 | 94,06 | 91,50 | 93,41 | -0,43% | - |
| 16.04.2026 | 92,95 | 94,37 | 92,51 | 93,81 | 0,37% | - |
| 15.04.2026 | 94,64 | 94,85 | 93,30 | 93,46 | -0,95% | 135,00 |
| 14.04.2026 | 95,08 | 95,22 | 93,65 | 94,36 | -0,82% | - |
| 13.04.2026 | 96,49 | 97,22 | 94,57 | 95,14 | -1,57% | 115,00 |
| 10.04.2026 | 98,37 | 98,46 | 96,54 | 96,66 | -1,59% | - |
| 09.04.2026 | 97,22 | 98,96 | 96,71 | 98,22 | 0,90% | - |
| 08.04.2026 | 99,88 | 99,96 | 95,16 | 97,34 | -1,41% | 7.671,00 |
| 07.04.2026 | 99,38 | 99,93 | 98,64 | 98,73 | -1,38% | - |
| 02.04.2026 | 97,36 | 100,53 | 97,31 | 100,12 | 1,78% | - |
| 01.04.2026 | 98,10 | 98,46 | 96,73 | 98,36 | 0,46% | - |
| 31.03.2026 | 99,46 | 99,82 | 96,62 | 97,91 | -1,07% | - |
| 30.03.2026 | 97,26 | 99,44 | 96,98 | 98,97 | 2,04% | 1.300,00 |
| 27.03.2026 | 96,99 | 97,39 | 96,11 | 96,99 | 0,26% | - |
| 26.03.2026 | 94,80 | 97,22 | 94,38 | 96,74 | 1,67% | - |
| 25.03.2026 | 94,94 | 96,09 | 94,42 | 95,15 | 0,40% | - |
| 24.03.2026 | 94,08 | 95,96 | 93,62 | 94,77 | 0,85% | - |
| 23.03.2026 | 93,77 | 96,99 | 93,51 | 93,97 | -0,62% | 5.966,00 |
| 20.03.2026 | 96,33 | 96,95 | 94,19 | 94,56 | -1,70% | - |
| 19.03.2026 | 98,89 | 99,17 | 96,19 | 96,20 | -2,81% | - |
| 18.03.2026 | 99,93 | 100,09 | 98,47 | 98,98 | -0,47% | - |
| 17.03.2026 | 99,99 | 100,83 | 99,41 | 99,45 | -0,70% | - |
| 16.03.2026 | 101,20 | 101,25 | 99,52 | 100,16 | -0,37% | - |
| 13.03.2026 | 98,22 | 100,88 | 98,06 | 100,53 | 2,32% | - |
| 12.03.2026 | 96,14 | 99,27 | 96,14 | 98,25 | 1,73% | 596,00 |
| 11.03.2026 | 95,82 | 96,75 | 95,36 | 96,58 | 0,73% | 135,00 |
| 10.03.2026 | 96,40 | 96,86 | 95,21 | 95,88 | -0,31% | - |
| 09.03.2026 | 96,18 | 97,41 | 96,08 | 96,18 | -0,55% | - |
| 06.03.2026 | 95,50 | 97,05 | 94,44 | 96,71 | 1,39% | 1.998,00 |
| 05.03.2026 | 96,80 | 96,93 | 95,11 | 95,38 | -1,32% | - |
| 04.03.2026 | 96,22 | 96,89 | 95,25 | 96,66 | -0,02% | 2.160,00 |
| 03.03.2026 | 95,19 | 97,51 | 95,00 | 96,68 | 0,79% | - |
| 02.03.2026 | 94,65 | 96,95 | 94,59 | 95,92 | 0,70% | - |
| 27.02.2026 | 93,55 | 95,51 | 93,50 | 95,25 | 1,74% | - |
| 26.02.2026 | 93,80 | 94,39 | 93,62 | 93,62 | -0,43% | - |
| 25.02.2026 | 94,08 | 94,48 | 93,20 | 94,02 | -0,29% | - |
| 24.02.2026 | 94,05 | 94,58 | 93,29 | 94,29 | -0,85% | - |
| 23.02.2026 | 92,21 | 95,79 | 92,20 | 95,10 | 2,08% | - |
| 20.02.2026 | 94,70 | 96,67 | 92,57 | 93,16 | -2,07% | - |
| 19.02.2026 | 94,76 | 96,12 | 94,28 | 95,13 | 0,46% | 222,00 |
| 18.02.2026 | 95,61 | 95,93 | 94,02 | 94,69 | -1,49% | 2.330,00 |
| 17.02.2026 | 95,49 | 97,39 | 95,42 | 96,12 | 0,15% | 1.058,00 |
| 16.02.2026 | 95,99 | 96,17 | 95,60 | 95,98 | 0,25% | - |
| 13.02.2026 | 94,06 | 96,04 | 93,99 | 95,74 | 1,94% | - |
| 12.02.2026 | 92,88 | 95,17 | 92,27 | 93,92 | 1,84% | - |
| 11.02.2026 | 91,18 | 92,54 | 90,70 | 92,22 | 1,14% | - |
| 10.02.2026 | 89,55 | 92,08 | 89,44 | 91,18 | 1,87% | - |
| 09.02.2026 | 90,63 | 90,79 | 89,18 | 89,51 | -1,16% | - |
| 06.02.2026 | 91,88 | 93,51 | 90,36 | 90,56 | -1,91% | - |
| 05.02.2026 | 92,02 | 93,40 | 91,78 | 92,32 | 0,69% | - |
| 04.02.2026 | 91,01 | 92,86 | 90,77 | 91,69 | 1,09% | 1.296,00 |
| 03.02.2026 | 89,50 | 91,26 | 89,19 | 90,70 | 1,48% | - |
| 02.02.2026 | 88,80 | 90,75 | 88,69 | 89,38 | -0,62% | 1.500,00 |
| 30.01.2026 | 88,22 | 90,09 | 87,97 | 89,94 | 1,56% | - |
| 29.01.2026 | 87,91 | 89,29 | 87,82 | 88,56 | 0,57% | - |
| 28.01.2026 | 87,88 | 89,20 | 87,76 | 88,06 | 0,55% | 2.470,00 |
| 27.01.2026 | 88,31 | 88,46 | 87,07 | 87,58 | -0,50% | 2.500,00 |
| 26.01.2026 | 87,48 | 88,96 | 87,34 | 88,02 | 0,32% | - |
| 23.01.2026 | 87,99 | 88,65 | 87,61 | 87,74 | -0,02% | - |
| 22.01.2026 | 89,01 | 89,39 | 86,50 | 87,76 | -1,20% | - |
| 21.01.2026 | 89,56 | 90,07 | 88,09 | 88,83 | -0,88% | - |
| 20.01.2026 | 88,12 | 89,69 | 87,09 | 89,62 | 1,43% | 612,00 |
| 19.01.2026 | 88,46 | 88,84 | 88,26 | 88,36 | -1,28% | - |
| 16.01.2026 | 88,59 | 89,63 | 87,83 | 89,51 | 1,29% | - |
| 15.01.2026 | 87,22 | 88,56 | 87,04 | 88,37 | 1,41% | - |
| 14.01.2026 | 85,91 | 87,64 | 85,47 | 87,14 | 1,24% | - |
| 13.01.2026 | 84,72 | 86,08 | 84,29 | 86,07 | 1,62% | - |
| 12.01.2026 | 84,65 | 86,22 | 84,30 | 84,70 | -0,63% | - |
| 09.01.2026 | 85,88 | 86,87 | 85,24 | 85,24 | -0,68% | - |
| 08.01.2026 | 84,80 | 86,82 | 84,75 | 85,82 | 1,04% | - |
| 07.01.2026 | 84,83 | 85,66 | 84,63 | 84,94 | -0,07% | - |
| 06.01.2026 | 84,06 | 85,15 | 83,95 | 85,00 | 1,26% | - |
| 05.01.2026 | 85,76 | 85,85 | 82,73 | 83,94 | -1,39% | - |
| 02.01.2026 | 84,57 | 85,87 | 84,03 | 85,12 | 1,58% | - |
| 30.12.2025 | 84,44 | 85,05 | 83,80 | 83,80 | -1,04% | - |
| 29.12.2025 | 84,31 | 85,09 | 84,09 | 84,68 | 0,86% | - |
| 23.12.2025 | 83,88 | 84,44 | 83,63 | 83,96 | 0,50% | - |
| 22.12.2025 | 83,93 | 84,00 | 82,57 | 83,54 | -0,93% | - |
| 19.12.2025 | 85,10 | 85,65 | 84,25 | 84,32 | -1,04% | - |
| 18.12.2025 | 85,51 | 85,85 | 84,45 | 85,21 | 0,26% | - |
| 17.12.2025 | 84,50 | 85,29 | 84,00 | 84,99 | 1,07% | - |
| 16.12.2025 | 84,15 | 84,63 | 83,73 | 84,09 | 0,55% | - |
| 15.12.2025 | 83,36 | 83,89 | 82,45 | 83,63 | 0,66% | - |
| 12.12.2025 | 81,64 | 83,42 | 81,44 | 83,08 | 1,47% | - |
| 11.12.2025 | 81,61 | 82,82 | 81,60 | 81,88 | -0,67% | - |
| 10.12.2025 | 82,38 | 82,46 | 82,21 | 82,43 | 0,06% | - |