109,170$
-0,37%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 110,29 | 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 |
| 13.01.2025 | 88,37 | 88,48 | 87,28 | 88,47 | 0,36% | 1.883.715,00 |
| 10.01.2025 | 88,36 | 89,11 | 87,79 | 88,15 | -0,97% | 2.243.180,00 |
| 08.01.2025 | 87,88 | 89,04 | 87,52 | 89,01 | 1,15% | 1.793.238,00 |
| 07.01.2025 | 88,70 | 89,17 | 87,72 | 88,00 | -0,42% | 2.861.220,00 |
| 06.01.2025 | 88,44 | 88,83 | 87,70 | 88,37 | -0,97% | 1.981.278,00 |
| 03.01.2025 | 89,13 | 89,85 | 88,74 | 89,24 | 0,24% | 1.954.733,00 |
| 02.01.2025 | 89,73 | 90,09 | 88,68 | 89,03 | -0,22% | 1.557.946,00 |
| 31.12.2024 | 89,30 | 89,64 | 88,59 | 89,23 | 0,08% | 1.640.959,00 |
| 30.12.2024 | 89,47 | 89,48 | 88,41 | 89,16 | -0,45% | 1.377.975,00 |
| 27.12.2024 | 89,00 | 89,96 | 88,83 | 89,56 | -0,03% | 1.319.594,00 |
| 26.12.2024 | 89,34 | 90,13 | 89,00 | 89,59 | 0,01% | 1.879.775,00 |
| 24.12.2024 | 89,40 | 89,73 | 89,10 | 89,58 | -0,10% | 653.911,00 |
| 23.12.2024 | 89,89 | 89,89 | 88,79 | 89,67 | -0,40% | 1.979.057,00 |
| 20.12.2024 | 88,78 | 90,53 | 88,78 | 90,03 | 1,08% | 4.876.371,00 |
| 19.12.2024 | 88,68 | 90,25 | 88,37 | 89,07 | 0,23% | 2.555.753,00 |
| 18.12.2024 | 90,70 | 90,79 | 88,76 | 88,87 | -2,17% | 2.677.519,00 |
| 17.12.2024 | 90,81 | 91,92 | 90,43 | 90,84 | -0,46% | 2.172.159,00 |
| 16.12.2024 | 92,57 | 92,88 | 91,04 | 91,26 | -1,54% | 3.004.564,00 |
| 13.12.2024 | 92,60 | 93,15 | 92,10 | 92,69 | 0,09% | 1.868.498,00 |
| 12.12.2024 | 93,44 | 93,74 | 92,42 | 92,61 | -0,15% | 2.300.218,00 |
| 11.12.2024 | 94,65 | 94,65 | 92,40 | 92,75 | -2,05% | 2.352.368,00 |
| 10.12.2024 | 94,64 | 94,99 | 93,24 | 94,69 | -0,09% | 1.695.783,00 |
| 09.12.2024 | 94,64 | 95,42 | 93,93 | 94,78 | -0,04% | 2.529.568,00 |
| 06.12.2024 | 96,50 | 96,68 | 94,32 | 94,82 | -1,74% | 2.813.525,00 |
| 05.12.2024 | 96,69 | 97,32 | 96,41 | 96,50 | -0,12% | 2.615.839,00 |
| 04.12.2024 | 96,50 | 96,89 | 95,90 | 96,62 | -0,93% | 5.090.667,00 |
| 03.12.2024 | 99,38 | 99,38 | 97,52 | 97,53 | -0,98% | 1.535.995,00 |
| 02.12.2024 | 100,84 | 100,84 | 98,20 | 98,50 | -2,08% | 1.911.596,00 |
| 29.11.2024 | 101,80 | 101,80 | 100,48 | 100,59 | -0,97% | 952.343,00 |
| 27.11.2024 | 102,31 | 102,65 | 101,42 | 101,58 | -0,12% | 1.330.448,00 |
| 26.11.2024 | 99,72 | 101,81 | 99,55 | 101,70 | 2,24% | 2.435.337,00 |
| 25.11.2024 | 98,46 | 99,48 | 98,18 | 99,47 | 1,13% | 3.996.180,00 |
| 22.11.2024 | 98,90 | 99,25 | 98,20 | 98,36 | -0,34% | 1.185.988,00 |
| 21.11.2024 | 97,93 | 98,71 | 97,35 | 98,70 | 0,84% | 1.470.557,00 |
| 20.11.2024 | 96,60 | 97,93 | 96,43 | 97,88 | 0,94% | 2.119.615,00 |
| 19.11.2024 | 96,46 | 97,08 | 95,32 | 96,97 | 0,54% | 1.861.442,00 |
| 18.11.2024 | 96,04 | 96,94 | 95,82 | 96,45 | 0,01% | 1.838.749,00 |
| 15.11.2024 | 95,00 | 96,49 | 95,00 | 96,44 | 1,26% | 2.239.156,00 |
| 14.11.2024 | 95,70 | 95,88 | 95,06 | 95,24 | -0,18% | 2.112.696,00 |
| 13.11.2024 | 96,79 | 96,88 | 94,89 | 95,41 | -1,68% | 2.129.523,00 |
| 12.11.2024 | 98,48 | 98,48 | 96,84 | 97,04 | -1,46% | 2.682.776,00 |
| 11.11.2024 | 98,06 | 98,97 | 97,59 | 98,48 | 0,36% | 1.968.440,00 |
| 08.11.2024 | 98,14 | 98,91 | 97,43 | 98,13 | 0,56% | 2.915.588,00 |
| 07.11.2024 | 99,02 | 99,69 | 97,24 | 97,58 | -1,39% | 3.061.381,00 |
| 06.11.2024 | 98,65 | 99,80 | 98,14 | 98,96 | -0,86% | 3.701.796,00 |