112,375$
0,51%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 112,21 | 112,75 | 111,09 | 111,80 | -0,43% | 5.782,00 |
| 06.03.2026 | 110,98 | 112,56 | 110,00 | 112,28 | 1,42% | 5.782,00 |
| 05.03.2026 | 111,75 | 112,20 | 110,25 | 110,71 | -1,58% | 5.782,00 |
| 04.03.2026 | 112,37 | 112,70 | 110,62 | 112,49 | 0,12% | 2.235.541,00 |
| 03.03.2026 | 111,50 | 113,31 | 109,89 | 112,36 | 0,27% | 2.711.165,00 |
| 02.03.2026 | 112,48 | 113,75 | 111,88 | 112,06 | -0,41% | 2.697.877,00 |
| 27.02.2026 | 111,68 | 112,95 | 111,02 | 112,52 | 1,59% | 5.309.325,00 |
| 26.02.2026 | 111,61 | 111,81 | 110,55 | 110,76 | -0,22% | 2.396.919,00 |
| 25.02.2026 | 111,21 | 111,52 | 109,90 | 111,00 | -0,01% | 2.654.595,00 |
| 24.02.2026 | 110,26 | 111,44 | 110,00 | 111,01 | -1,01% | 6.663.979,00 |
| 23.02.2026 | 111,01 | 113,01 | 110,00 | 112,14 | 2,12% | 2.636.945,00 |
| 20.02.2026 | 114,00 | 114,00 | 109,06 | 109,81 | -1,89% | 3.485.381,00 |
| 19.02.2026 | 112,24 | 112,93 | 111,47 | 111,92 | 0,28% | 2.764.709,00 |
| 18.02.2026 | 112,84 | 113,26 | 111,05 | 111,61 | -2,03% | 1.844.855,00 |
| 17.02.2026 | 114,40 | 115,25 | 113,06 | 113,92 | 0,18% | 2.565.528,00 |
| 13.02.2026 | 111,77 | 114,02 | 110,98 | 113,72 | 1,79% | 2.275.122,00 |
| 12.02.2026 | 110,00 | 112,92 | 109,45 | 111,72 | 1,68% | 1.523.235,00 |
| 11.02.2026 | 108,11 | 109,98 | 107,65 | 109,87 | 1,33% | 1.354.491,00 |
| 10.02.2026 | 107,14 | 109,57 | 106,53 | 108,43 | 1,64% | 2.368.103,00 |
| 09.02.2026 | 107,29 | 108,00 | 106,10 | 106,68 | -0,61% | 1.294.321,00 |
| 06.02.2026 | 109,56 | 110,60 | 106,70 | 107,34 | -1,41% | 2.743.754,00 |
| 05.02.2026 | 109,27 | 110,13 | 108,50 | 108,87 | 0,45% | 1.811.491,00 |
| 04.02.2026 | 108,10 | 109,57 | 107,51 | 108,38 | 0,87% | 2.463.148,00 |
| 03.02.2026 | 105,63 | 107,82 | 104,97 | 107,45 | 1,93% | 1.988.627,00 |
| 02.02.2026 | 107,24 | 107,39 | 104,48 | 105,42 | -1,13% | 2.286.482,00 |
| 30.01.2026 | 106,18 | 106,85 | 105,08 | 106,63 | 0,63% | 1.873.898,00 |
| 29.01.2026 | 105,53 | 106,74 | 105,02 | 105,96 | 0,74% | 1.788.418,00 |
| 28.01.2026 | 105,71 | 106,47 | 104,84 | 105,18 | -0,16% | 1.399.663,00 |
| 27.01.2026 | 104,25 | 105,48 | 104,07 | 105,35 | 0,73% | 1.345.489,00 |
| 26.01.2026 | 104,43 | 105,61 | 104,19 | 104,59 | 0,69% | 1.208.858,00 |
| 23.01.2026 | 103,40 | 104,18 | 102,97 | 103,87 | 0,67% | 2.105.641,00 |
| 22.01.2026 | 103,60 | 104,48 | 101,25 | 103,18 | -0,64% | 3.486.387,00 |
| 21.01.2026 | 105,21 | 105,62 | 103,08 | 103,84 | -1,15% | 2.386.674,00 |
| 20.01.2026 | 103,82 | 105,10 | 103,55 | 105,05 | 1,97% | 2.525.969,00 |
| 19.01.2026 | 102,88 | 103,17 | 102,69 | 103,03 | -0,76% | - |
| 16.01.2026 | 102,06 | 103,95 | 101,88 | 103,81 | 1,20% | 2.201.908,00 |
| 15.01.2026 | 101,36 | 102,78 | 101,32 | 102,58 | 1,09% | 1.813.479,00 |
| 14.01.2026 | 100,09 | 102,02 | 100,09 | 101,47 | 1,26% | 1.962.996,00 |
| 13.01.2026 | 98,25 | 100,26 | 98,24 | 100,21 | 1,40% | 2.055.799,00 |
| 12.01.2026 | 99,52 | 100,68 | 98,38 | 98,83 | -0,38% | 1.987.091,00 |
| 09.01.2026 | 100,08 | 101,00 | 99,20 | 99,21 | -0,97% | 1.353.902,00 |
| 08.01.2026 | 99,12 | 101,27 | 99,06 | 100,18 | 0,82% | 1.716.220,00 |
| 07.01.2026 | 99,70 | 100,17 | 98,87 | 99,37 | 0,05% | 1.638.619,00 |
| 06.01.2026 | 98,26 | 99,55 | 98,17 | 99,32 | 0,83% | 1.642.030,00 |
| 05.01.2026 | 99,48 | 99,48 | 96,96 | 98,50 | -1,49% | 2.011.775,00 |
| 02.01.2026 | 99,49 | 100,60 | 98,52 | 99,99 | 0,67% | 1.441.099,00 |
| 31.12.2025 | 99,84 | 100,03 | 99,23 | 99,32 | -0,57% | 1.218.242,00 |
| 30.12.2025 | 99,33 | 100,17 | 99,33 | 99,89 | 0,35% | 1.019.443,00 |
| 29.12.2025 | 99,45 | 100,08 | 99,20 | 99,54 | 0,24% | 1.638.416,00 |
| 26.12.2025 | 99,31 | 99,77 | 98,92 | 99,30 | -0,23% | 611.409,00 |
| 24.12.2025 | 99,15 | 99,57 | 98,85 | 99,53 | 0,59% | 522.559,00 |
| 23.12.2025 | 98,33 | 99,33 | 98,33 | 98,95 | 0,39% | 1.484.863,00 |
| 22.12.2025 | 97,51 | 98,78 | 97,11 | 98,57 | 0,52% | 1.510.523,00 |
| 19.12.2025 | 99,92 | 100,06 | 98,06 | 98,06 | -1,93% | 4.273.508,00 |
| 18.12.2025 | 99,86 | 100,24 | 99,00 | 99,99 | -0,22% | 2.297.276,00 |
| 17.12.2025 | 98,80 | 100,33 | 98,51 | 100,21 | 1,32% | 2.328.754,00 |
| 16.12.2025 | 99,44 | 99,66 | 98,72 | 98,90 | -0,49% | 2.321.000,00 |
| 15.12.2025 | 97,90 | 99,48 | 97,49 | 99,39 | 1,91% | 2.387.350,00 |
| 12.12.2025 | 95,73 | 98,00 | 95,45 | 97,53 | 1,98% | 2.638.172,00 |
| 11.12.2025 | 95,79 | 97,24 | 95,39 | 95,64 | 0,24% | 1.396.668,00 |
| 10.12.2025 | 95,59 | 96,16 | 95,19 | 95,41 | -0,43% | 1.848.677,00 |
| 09.12.2025 | 95,78 | 96,71 | 95,56 | 95,82 | 0,39% | 1.823.110,00 |
| 08.12.2025 | 96,57 | 96,57 | 94,96 | 95,45 | -1,19% | 2.069.838,00 |
| 05.12.2025 | 96,05 | 96,91 | 95,96 | 96,60 | 0,39% | 1.694.546,00 |
| 04.12.2025 | 96,40 | 97,34 | 95,89 | 96,22 | -0,24% | 2.266.630,00 |
| 03.12.2025 | 97,38 | 98,19 | 96,17 | 96,45 | -0,43% | 1.725.597,00 |
| 02.12.2025 | 97,88 | 98,13 | 96,78 | 96,87 | -1,03% | 2.288.230,00 |
| 01.12.2025 | 100,24 | 100,24 | 97,72 | 97,88 | -2,47% | 2.742.813,00 |
| 28.11.2025 | 100,49 | 100,89 | 100,03 | 100,36 | 0,22% | 1.063.218,00 |
| 26.11.2025 | 99,22 | 100,29 | 98,85 | 100,14 | 1,31% | 1.305.669,00 |
| 25.11.2025 | 99,85 | 100,29 | 98,63 | 98,85 | -0,07% | 2.120.241,00 |
| 24.11.2025 | 100,33 | 100,35 | 98,72 | 98,92 | -1,24% | 7.179.333,00 |
| 21.11.2025 | 101,48 | 103,28 | 99,55 | 100,16 | -0,78% | 4.602.069,00 |
| 20.11.2025 | 100,36 | 101,38 | 99,93 | 100,95 | 0,57% | 2.344.434,00 |
| 19.11.2025 | 101,98 | 102,11 | 100,14 | 100,38 | -2,46% | 2.973.852,00 |
| 18.11.2025 | 103,74 | 104,08 | 102,81 | 102,91 | -0,91% | 2.500.663,00 |
| 17.11.2025 | 102,08 | 103,98 | 101,75 | 103,85 | 2,15% | 2.980.694,00 |
| 14.11.2025 | 101,60 | 102,55 | 100,90 | 101,66 | 0,70% | 2.442.525,00 |
| 13.11.2025 | 99,94 | 101,19 | 99,12 | 100,95 | 0,76% | 1.976.187,00 |
| 12.11.2025 | 99,20 | 100,27 | 98,97 | 100,19 | 0,60% | 1.309.478,00 |
| 11.11.2025 | 98,77 | 99,77 | 98,15 | 99,59 | 1,37% | 1.778.484,00 |
| 10.11.2025 | 98,06 | 98,86 | 97,41 | 98,24 | -0,28% | 2.014.819,00 |
| 07.11.2025 | 97,68 | 99,88 | 97,25 | 98,52 | 1,58% | 2.921.084,00 |
| 06.11.2025 | 96,97 | 98,38 | 96,50 | 96,99 | 0,92% | 3.059.017,00 |
| 05.11.2025 | 98,14 | 98,62 | 95,65 | 96,11 | -1,89% | 2.259.535,00 |
| 04.11.2025 | 97,91 | 98,00 | 97,04 | 97,96 | 1,37% | 1.614.388,00 |
| 03.11.2025 | 96,76 | 96,95 | 95,50 | 96,64 | -0,79% | 1.624.506,00 |
| 31.10.2025 | 97,24 | 97,79 | 96,11 | 97,41 | -0,79% | 2.770.794,00 |
| 30.10.2025 | 97,31 | 98,85 | 97,07 | 98,19 | 1,23% | 2.073.284,00 |
| 29.10.2025 | 98,48 | 98,86 | 96,88 | 97,00 | -1,57% | 1.804.147,00 |
| 28.10.2025 | 99,70 | 99,96 | 98,53 | 98,55 | -1,67% | 1.156.747,00 |
| 27.10.2025 | 99,56 | 100,47 | 99,08 | 100,22 | 0,18% | 1.537.561,00 |
| 24.10.2025 | 100,93 | 101,06 | 99,84 | 100,04 | -0,74% | 1.035.159,00 |
| 23.10.2025 | 102,27 | 102,32 | 100,13 | 100,78 | -1,13% | - |
| 22.10.2025 | 101,50 | 103,10 | 100,87 | 101,94 | 0,37% | 1.508.989,00 |
| 21.10.2025 | 101,72 | 102,00 | 100,89 | 101,56 | -0,16% | 1.116.965,00 |
| 20.10.2025 | 101,72 | 101,94 | 100,85 | 101,72 | 0,60% | 1.129.321,00 |
| 17.10.2025 | 101,44 | 101,62 | 100,51 | 101,11 | 0,04% | - |
| 16.10.2025 | 102,32 | 103,14 | 100,98 | 101,07 | -1,19% | 1.558.722,00 |
| 15.10.2025 | 101,68 | 102,81 | 101,60 | 102,29 | 0,39% | 1.556.615,00 |