100,750$
-2,05%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 100,13 | 102,20 | 100,13 | 100,77 | -2,03% | 3.098.753,00 |
| 14.08.2025 | 103,35 | 103,66 | 102,52 | 102,86 | -0,77% | 2.171.761,00 |
| 13.08.2025 | 102,80 | 103,66 | 102,24 | 103,66 | -0,03% | 2.728.415,00 |
| 12.08.2025 | 104,05 | 104,38 | 102,69 | 103,69 | -0,41% | 2.578.774,00 |
| 11.08.2025 | 104,45 | 104,67 | 103,14 | 104,12 | -0,34% | 2.357.182,00 |
| 08.08.2025 | 106,16 | 106,16 | 103,86 | 104,48 | -0,50% | 2.796.477,00 |
| 07.08.2025 | 103,97 | 105,58 | 103,50 | 105,00 | 0,82% | 2.577.713,00 |
| 06.08.2025 | 104,27 | 105,21 | 103,76 | 104,15 | -0,03% | 1.993.167,00 |
| 05.08.2025 | 105,24 | 106,01 | 104,18 | 104,18 | -1,12% | 2.515.949,00 |
| 04.08.2025 | 104,50 | 105,69 | 104,19 | 105,36 | 0,88% | 2.345.153,00 |
| 01.08.2025 | 104,61 | 105,10 | 103,56 | 104,44 | 0,91% | 2.272.580,00 |
| 31.07.2025 | 101,87 | 103,57 | 101,46 | 103,50 | 0,89% | 3.483.197,00 |
| 30.07.2025 | 102,12 | 103,66 | 101,76 | 102,59 | 0,34% | 1.565.213,00 |
| 29.07.2025 | 101,25 | 102,27 | 100,80 | 102,24 | 1,25% | 1.265.041,00 |
| 28.07.2025 | 101,94 | 101,94 | 100,47 | 100,98 | -1,25% | 1.995.248,00 |
| 25.07.2025 | 101,97 | 102,65 | 101,49 | 102,26 | 0,21% | 1.375.737,00 |
| 24.07.2025 | 102,26 | 102,80 | 101,75 | 102,05 | -0,49% | 2.467.810,00 |
| 23.07.2025 | 103,55 | 103,90 | 101,96 | 102,55 | -1,00% | 2.563.086,00 |
| 22.07.2025 | 102,38 | 104,33 | 102,26 | 103,59 | 1,49% | 1.663.862,00 |
| 21.07.2025 | 101,06 | 102,81 | 101,01 | 102,07 | 0,98% | 1.667.769,00 |
| 18.07.2025 | 101,00 | 101,77 | 100,49 | 101,08 | 0,48% | 1.813.453,00 |
| 17.07.2025 | 100,14 | 100,97 | 99,94 | 100,60 | 0,14% | 2.131.709,00 |
| 16.07.2025 | 99,92 | 100,65 | 99,58 | 100,46 | 0,51% | 1.865.373,00 |
| 15.07.2025 | 100,39 | 100,71 | 99,49 | 99,95 | -1,05% | 1.731.322,00 |
| 14.07.2025 | 100,59 | 101,97 | 100,30 | 101,01 | 0,42% | 1.409.864,00 |
| 11.07.2025 | 100,46 | 101,31 | 99,83 | 100,59 | -0,47% | 1.853.687,00 |
| 10.07.2025 | 99,47 | 101,38 | 99,20 | 101,07 | 1,10% | 1.851.807,00 |
| 09.07.2025 | 99,33 | 100,35 | 99,00 | 99,97 | 0,66% | 2.782.533,00 |
| 08.07.2025 | 98,74 | 100,00 | 97,90 | 99,31 | -0,40% | 3.451.218,00 |
| 07.07.2025 | 100,20 | 100,40 | 99,25 | 99,71 | -0,60% | 1.800.719,00 |
| 03.07.2025 | 100,38 | 100,76 | 99,69 | 100,31 | 0,39% | 1.316.576,00 |
| 02.07.2025 | 100,40 | 101,28 | 99,09 | 99,92 | -0,85% | 2.485.839,00 |
| 01.07.2025 | 100,66 | 101,61 | 99,58 | 100,78 | 0,43% | 2.749.128,00 |
| 30.06.2025 | 98,83 | 100,43 | 98,60 | 100,35 | 2,24% | 2.930.483,00 |
| 27.06.2025 | 98,40 | 98,66 | 97,84 | 98,15 | -0,26% | 2.880.053,00 |
| 26.06.2025 | 98,25 | 98,69 | 97,90 | 98,41 | 0,37% | 2.650.334,00 |
| 25.06.2025 | 99,34 | 99,93 | 97,34 | 98,05 | -2,14% | 4.397.192,00 |
| 24.06.2025 | 100,69 | 101,34 | 100,07 | 100,19 | -0,95% | 2.952.898,00 |
| 23.06.2025 | 101,80 | 102,47 | 100,64 | 101,15 | 0,18% | 3.957.784,00 |
| 20.06.2025 | 100,54 | 101,82 | 100,51 | 100,97 | 0,24% | 7.504.224,00 |
| 18.06.2025 | 101,50 | 101,89 | 100,58 | 100,73 | -0,61% | 2.620.595,00 |
| 17.06.2025 | 101,72 | 101,76 | 100,50 | 101,35 | -0,28% | 2.844.894,00 |
| 16.06.2025 | 104,09 | 104,52 | 100,93 | 101,63 | -2,24% | 2.737.989,00 |
| 13.06.2025 | 103,94 | 105,28 | 103,70 | 103,96 | 0,19% | 3.337.359,00 |
| 12.06.2025 | 103,19 | 103,77 | 102,67 | 103,76 | 1,18% | 1.902.564,00 |
| 11.06.2025 | 102,22 | 102,70 | 101,80 | 102,55 | 0,15% | 2.439.137,00 |
| 10.06.2025 | 101,33 | 102,73 | 100,91 | 102,40 | 1,28% | 2.311.885,00 |
| 09.06.2025 | 101,93 | 101,98 | 100,58 | 101,11 | -0,49% | 1.781.808,00 |
| 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 |