101,621$
-0,63%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 102,11 | 102,55 | 101,08 | 101,61 | -0,65% | 1.694.578,00 |
| 05.06.2025 | 102,16 | 102,50 | 101,27 | 102,27 | 0,06% | 2.734.457,00 |
| 04.06.2025 | 103,31 | 103,80 | 101,89 | 102,21 | -1,00% | 1.845.717,00 |
| 03.06.2025 | 103,78 | 103,89 | 102,18 | 103,24 | -0,60% | 2.316.659,00 |
| 02.06.2025 | 104,13 | 104,81 | 103,16 | 103,86 | -0,60% | 2.292.241,00 |
| 30.05.2025 | 103,42 | 105,10 | 102,95 | 104,49 | 1,07% | 6.398.572,00 |
| 29.05.2025 | 101,79 | 103,73 | 101,48 | 103,38 | 1,24% | 2.762.859,00 |
| 28.05.2025 | 103,75 | 104,15 | 101,93 | 102,11 | -1,79% | 1.945.687,00 |
| 27.05.2025 | 104,28 | 104,48 | 103,47 | 103,97 | -0,12% | 2.638.922,00 |
| 23.05.2025 | 104,38 | 104,68 | 102,45 | 104,10 | 0,66% | 2.116.235,00 |
| 22.05.2025 | 104,51 | 104,98 | 102,95 | 103,42 | -1,71% | 2.266.069,00 |
| 21.05.2025 | 105,40 | 105,91 | 104,75 | 105,22 | -0,46% | 2.741.568,00 |
| 20.05.2025 | 105,01 | 106,08 | 105,01 | 105,71 | 0,31% | 2.177.662,00 |
| 19.05.2025 | 104,26 | 105,41 | 103,90 | 105,38 | 1,05% | 2.047.865,00 |
| 16.05.2025 | 102,03 | 104,43 | 101,70 | 104,29 | 2,24% | 2.758.882,00 |
| 15.05.2025 | 100,14 | 102,09 | 99,87 | 102,01 | 2,76% | 3.497.345,00 |
| 14.05.2025 | 99,27 | 99,60 | 97,78 | 99,27 | -1,30% | 3.383.905,00 |
| 13.05.2025 | 103,17 | 103,31 | 100,10 | 100,58 | -2,86% | 4.495.917,00 |
| 12.05.2025 | 105,89 | 106,60 | 102,95 | 103,54 | -3,84% | 3.918.415,00 |
| 09.05.2025 | 108,20 | 108,20 | 107,04 | 107,68 | -0,06% | 2.248.912,00 |
| 08.05.2025 | 110,78 | 110,95 | 107,50 | 107,75 | -2,96% | 3.652.455,00 |
| 07.05.2025 | 110,46 | 111,76 | 110,21 | 111,04 | 0,52% | 3.555.181,00 |
| 06.05.2025 | 109,74 | 111,34 | 109,03 | 110,47 | 0,87% | 2.186.858,00 |
| 05.05.2025 | 110,34 | 110,67 | 108,90 | 109,52 | -0,46% | 3.225.219,00 |
| 02.05.2025 | 110,36 | 111,89 | 109,25 | 110,03 | -2,25% | 3.421.767,00 |
| 01.05.2025 | 112,71 | 113,46 | 111,54 | 112,56 | -0,17% | 3.265.519,00 |
| 30.04.2025 | 112,81 | 113,27 | 110,70 | 112,75 | 0,55% | 4.940.839,00 |
| 29.04.2025 | 110,81 | 112,38 | 110,32 | 112,13 | 0,90% | 2.000.418,00 |
| 28.04.2025 | 110,11 | 111,27 | 108,86 | 111,13 | 0,62% | 2.938.240,00 |
| 25.04.2025 | 111,38 | 111,48 | 109,75 | 110,45 | -0,75% | 2.820.849,00 |
| 24.04.2025 | 112,38 | 112,50 | 110,78 | 111,29 | -1,09% | 2.389.269,00 |
| 23.04.2025 | 112,23 | 113,10 | 111,34 | 112,52 | -0,69% | 2.098.373,00 |
| 22.04.2025 | 111,60 | 113,56 | 111,47 | 113,30 | 2,11% | 1.833.656,00 |
| 21.04.2025 | 111,04 | 112,15 | 109,98 | 110,96 | -1,02% | 2.333.943,00 |
| 17.04.2025 | 111,47 | 113,41 | 111,40 | 112,10 | 0,59% | 2.055.242,00 |
| 16.04.2025 | 112,57 | 112,98 | 111,06 | 111,44 | -0,33% | 2.133.038,00 |
| 15.04.2025 | 112,48 | 112,88 | 111,58 | 111,81 | -0,39% | 2.314.523,00 |
| 14.04.2025 | 109,65 | 112,45 | 108,90 | 112,25 | 2,19% | 2.133.340,00 |
| 11.04.2025 | 108,18 | 110,64 | 106,96 | 109,84 | 1,42% | 2.617.288,00 |
| 10.04.2025 | 106,08 | 109,49 | 105,57 | 108,30 | 2,39% | 3.382.289,00 |
| 09.04.2025 | 105,10 | 108,71 | 103,28 | 105,77 | -0,26% | 4.912.769,00 |
| 08.04.2025 | 106,53 | 108,27 | 104,83 | 106,05 | 0,62% | 2.683.063,00 |
| 07.04.2025 | 107,78 | 109,32 | 105,21 | 105,40 | -3,59% | 4.405.486,00 |
| 04.04.2025 | 114,00 | 114,87 | 108,12 | 109,32 | -3,02% | 6.395.885,00 |
| 03.04.2025 | 112,43 | 113,45 | 111,39 | 112,72 | 2,87% | 4.175.537,00 |
| 02.04.2025 | 110,27 | 110,84 | 109,05 | 109,58 | -0,44% | 2.015.191,00 |
| 01.04.2025 | 109,50 | 110,68 | 109,13 | 110,06 | -0,48% | 2.507.642,00 |
| 31.03.2025 | 109,60 | 111,11 | 109,06 | 110,59 | 1,67% | 2.920.439,00 |
| 28.03.2025 | 108,88 | 109,44 | 108,12 | 108,77 | 0,82% | 2.392.331,00 |
| 27.03.2025 | 107,80 | 108,39 | 107,24 | 107,89 | 0,40% | 1.859.144,00 |
| 26.03.2025 | 105,87 | 107,78 | 105,27 | 107,46 | 1,81% | 1.925.093,00 |
| 25.03.2025 | 106,77 | 106,77 | 104,61 | 105,55 | -1,20% | 2.543.771,00 |
| 24.03.2025 | 107,22 | 108,30 | 106,81 | 106,83 | -0,90% | 1.897.938,00 |
| 21.03.2025 | 108,22 | 109,36 | 107,37 | 107,80 | -0,63% | 4.415.458,00 |
| 20.03.2025 | 107,78 | 108,62 | 107,03 | 108,48 | 0,92% | 1.896.164,00 |
| 19.03.2025 | 107,40 | 107,96 | 106,81 | 107,49 | -0,30% | 2.293.611,00 |
| 18.03.2025 | 107,22 | 108,01 | 106,54 | 107,81 | 0,18% | 3.275.711,00 |
| 17.03.2025 | 106,41 | 108,43 | 105,96 | 107,62 | 1,14% | 3.930.736,00 |
| 14.03.2025 | 103,87 | 106,71 | 103,80 | 106,41 | 1,76% | 3.779.158,00 |
| 13.03.2025 | 103,47 | 105,35 | 103,35 | 104,57 | 1,88% | 2.392.163,00 |
| 12.03.2025 | 102,41 | 103,39 | 101,92 | 102,64 | -1,09% | 3.739.207,00 |
| 11.03.2025 | 106,23 | 106,66 | 103,70 | 103,77 | -2,71% | 2.731.268,00 |
| 10.03.2025 | 104,28 | 107,97 | 104,00 | 106,66 | 2,91% | 3.471.894,00 |
| 07.03.2025 | 101,32 | 104,08 | 100,78 | 103,64 | 2,71% | 2.865.771,00 |
| 06.03.2025 | 100,01 | 101,60 | 98,97 | 100,91 | 0,71% | 4.345.916,00 |
| 05.03.2025 | 101,02 | 101,66 | 99,68 | 100,20 | -1,91% | 5.509.676,00 |
| 04.03.2025 | 104,76 | 105,86 | 102,11 | 102,15 | -1,80% | 3.592.034,00 |
| 03.03.2025 | 101,00 | 104,31 | 100,88 | 104,02 | 2,46% | 3.555.914,00 |
| 28.02.2025 | 101,11 | 101,64 | 99,83 | 101,52 | 1,60% | 5.254.613,00 |
| 27.02.2025 | 98,96 | 100,82 | 98,37 | 99,92 | -0,04% | 3.314.096,00 |
| 26.02.2025 | 100,19 | 100,43 | 99,10 | 99,96 | -1,00% | 2.072.708,00 |
| 25.02.2025 | 100,24 | 101,95 | 99,72 | 100,97 | 1,29% | 3.481.345,00 |
| 24.02.2025 | 98,81 | 100,75 | 98,30 | 99,68 | 1,45% | 2.943.078,00 |
| 21.02.2025 | 96,06 | 99,34 | 95,87 | 98,26 | 2,61% | 4.414.893,00 |
| 20.02.2025 | 95,01 | 96,00 | 94,50 | 95,76 | 0,52% | 2.580.181,00 |
| 19.02.2025 | 94,89 | 95,94 | 94,50 | 95,26 | -0,52% | 1.857.550,00 |
| 18.02.2025 | 94,70 | 96,07 | 94,54 | 95,76 | 0,88% | 2.568.491,00 |
| 14.02.2025 | 96,00 | 96,39 | 94,89 | 94,92 | -0,77% | 1.948.212,00 |
| 13.02.2025 | 94,60 | 95,98 | 94,49 | 95,66 | 1,15% | 1.860.296,00 |
| 12.02.2025 | 95,39 | 95,61 | 93,52 | 94,57 | -1,81% | 3.704.165,00 |
| 11.02.2025 | 96,57 | 96,73 | 95,75 | 96,31 | -0,40% | 3.162.385,00 |
| 10.02.2025 | 96,00 | 96,83 | 95,24 | 96,70 | 0,65% | 1.570.620,00 |
| 07.02.2025 | 95,11 | 96,21 | 94,64 | 96,08 | 0,69% | 1.520.031,00 |
| 06.02.2025 | 96,30 | 96,34 | 94,82 | 95,42 | -0,80% | 1.587.040,00 |
| 05.02.2025 | 95,81 | 96,44 | 95,19 | 96,19 | 1,35% | 1.874.087,00 |
| 04.02.2025 | 94,60 | 95,40 | 93,64 | 94,91 | -0,74% | 2.186.451,00 |
| 03.02.2025 | 93,74 | 96,06 | 93,67 | 95,62 | 2,01% | 3.234.925,00 |
| 31.01.2025 | 93,55 | 94,24 | 93,24 | 93,74 | -0,13% | 6.072.722,00 |
| 30.01.2025 | 93,10 | 94,03 | 92,70 | 93,86 | 1,39% | 2.274.316,00 |
| 29.01.2025 | 93,40 | 93,85 | 92,29 | 92,57 | -0,88% | 1.935.876,00 |
| 28.01.2025 | 94,40 | 94,82 | 93,32 | 93,39 | -1,58% | 2.470.603,00 |
| 27.01.2025 | 91,96 | 96,07 | 91,77 | 94,89 | 4,74% | 4.043.815,00 |
| 24.01.2025 | 90,40 | 91,06 | 90,36 | 90,60 | -0,18% | 2.596.989,00 |
| 23.01.2025 | 91,24 | 91,44 | 90,35 | 90,76 | -0,01% | 1.649.741,00 |
| 22.01.2025 | 92,87 | 92,87 | 90,66 | 90,77 | -2,62% | 1.805.432,00 |
| 21.01.2025 | 93,80 | 94,96 | 92,89 | 93,21 | -0,47% | 2.761.523,00 |
| 17.01.2025 | 91,99 | 93,83 | 91,74 | 93,65 | 1,55% | 3.516.804,00 |
| 16.01.2025 | 90,05 | 92,23 | 90,02 | 92,22 | 2,21% | 2.097.561,00 |
| 15.01.2025 | 89,82 | 90,55 | 89,42 | 90,23 | 0,96% | 1.972.026,00 |
| 14.01.2025 | 88,47 | 89,58 | 88,26 | 89,37 | 1,02% | 2.103.980,00 |