98,355$
2,71%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 96,06 | 99,34 | 95,87 | 98,26 | 2,61% | 4.414.893,00 |
| 20.02.2025 | 95,08 | 96,00 | 94,50 | 95,76 | 0,52% | 2.580.181,00 |
| 19.02.2025 | 94,50 | 95,94 | 94,50 | 95,26 | -0,52% | 1.857.550,00 |
| 18.02.2025 | 94,70 | 96,07 | 94,54 | 95,76 | 0,54% | 2.568.491,00 |
| 17.02.2025 | 95,24 | 95,27 | 95,04 | 95,25 | 0,35% | - |
| 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 | 95,61 | 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 | 96,05 | 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 | 96,24 | 96,34 | 94,82 | 95,42 | -0,80% | 1.587.040,00 |
| 05.02.2025 | 95,57 | 96,44 | 95,19 | 96,19 | 1,35% | 1.874.087,00 |
| 04.02.2025 | 95,22 | 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 | 93,17 | 94,03 | 92,70 | 93,86 | 1,39% | 2.274.316,00 |
| 29.01.2025 | 93,33 | 93,85 | 92,29 | 92,57 | -0,88% | 1.935.876,00 |
| 28.01.2025 | 94,49 | 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 | 91,09 | 91,44 | 90,35 | 90,76 | -0,01% | 1.649.741,00 |
| 22.01.2025 | 92,82 | 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 | 88,48 | 89,58 | 88,26 | 89,37 | 1,02% | 2.103.980,00 |
| 13.01.2025 | 88,22 | 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 | 88,74 | 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 | 90,79 | 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 | 92,55 | 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 | 94,52 | 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 | 94,63 | 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 | 96,52 | 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 | 99,31 | 99,38 | 97,52 | 97,53 | -0,98% | 1.535.995,00 |
| 02.12.2024 | 100,61 | 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 | 99,73 | 101,81 | 99,55 | 101,70 | 2,24% | 2.435.337,00 |
| 25.11.2024 | 98,79 | 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 | 97,74 | 98,71 | 97,35 | 98,70 | 0,84% | 1.438.779,00 |
| 20.11.2024 | 96,79 | 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 | 95,88 | 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 | 95,58 | 95,88 | 95,06 | 95,24 | -0,18% | 2.112.696,00 |
| 13.11.2024 | 96,62 | 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 |
| 05.11.2024 | 99,01 | 99,85 | 98,35 | 99,82 | 0,68% | 2.062.310,00 |
| 04.11.2024 | 99,49 | 100,54 | 98,20 | 99,15 | -0,85% | 2.087.606,00 |
| 01.11.2024 | 102,01 | 102,06 | 99,57 | 100,00 | -1,65% | 2.832.691,00 |
| 31.10.2024 | 102,81 | 103,78 | 101,56 | 101,68 | -1,01% | 3.732.407,00 |
| 30.10.2024 | 103,14 | 103,40 | 102,20 | 102,72 | -0,18% | 1.641.332,00 |
| 29.10.2024 | 104,27 | 104,40 | 102,81 | 102,91 | -1,81% | 1.452.899,00 |
| 28.10.2024 | 104,98 | 105,38 | 104,76 | 104,81 | 0,20% | 1.204.579,00 |
| 25.10.2024 | 107,41 | 107,41 | 104,50 | 104,60 | -2,24% | 1.734.348,00 |
| 24.10.2024 | 107,38 | 107,75 | 106,69 | 107,00 | -0,37% | 1.127.349,00 |
| 23.10.2024 | 105,98 | 107,46 | 105,63 | 107,40 | 1,61% | 1.663.173,00 |
| 22.10.2024 | 105,63 | 105,99 | 104,64 | 105,70 | -0,53% | 1.207.216,00 |
| 21.10.2024 | 106,79 | 107,10 | 105,94 | 106,26 | -0,47% | 1.405.779,00 |
| 18.10.2024 | 105,96 | 106,77 | 105,26 | 106,76 | 1,04% | 6.365.337,00 |
| 17.10.2024 | 106,44 | 106,45 | 105,01 | 105,66 | -0,45% | 1.727.853,00 |
| 16.10.2024 | 105,75 | 106,18 | 105,21 | 106,14 | 0,65% | 1.869.233,00 |
| 15.10.2024 | 104,82 | 106,41 | 104,58 | 105,45 | 2,34% | 2.748.901,00 |
| 14.10.2024 | 101,75 | 103,14 | 101,32 | 103,04 | 0,70% | 1.976.020,00 |
| 11.10.2024 | 101,91 | 102,35 | 101,67 | 102,32 | 0,73% | 1.317.182,00 |
| 10.10.2024 | 102,73 | 103,16 | 101,50 | 101,58 | -0,77% | 1.179.589,00 |
| 09.10.2024 | 101,96 | 102,93 | 101,67 | 102,37 | 0,25% | 1.114.658,00 |
| 08.10.2024 | 101,67 | 102,94 | 101,26 | 102,11 | 0,96% | 1.328.778,00 |
| 07.10.2024 | 102,70 | 102,70 | 100,94 | 101,14 | -1,95% | 1.967.334,00 |
| 04.10.2024 | 102,79 | 103,34 | 102,27 | 103,15 | -0,84% | 952.852,00 |
| 03.10.2024 | 104,81 | 104,81 | 103,58 | 104,02 | -0,41% | 952.060,00 |
| 02.10.2024 | 104,32 | 104,87 | 103,95 | 104,45 | -0,67% | 996.739,00 |
| 01.10.2024 | 104,25 | 105,59 | 103,56 | 105,15 | 0,98% | 1.834.563,00 |
| 30.09.2024 | 104,43 | 104,43 | 103,15 | 104,13 | 0,08% | 1.449.539,00 |