105,680$
-0,43%
Echtzeit-Aktienkurs Consolidated Edison
Bid:
Ask:
Aktienkurse zur Consolidated Edison Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 106,44 | 106,45 | 105,01 | 105,66 | -0,45% | 1.692.532,00 |
| 16.10.2024 | 105,75 | 106,18 | 105,21 | 106,14 | 0,65% | 1.869.069,00 |
| 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% | 1.915.324,00 |
| 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% | 1.178.818,00 |
| 09.10.2024 | 101,96 | 102,93 | 101,67 | 102,37 | 0,25% | 1.097.932,00 |
| 08.10.2024 | 101,67 | 102,94 | 101,26 | 102,11 | 0,96% | 1.328.657,00 |
| 07.10.2024 | 102,70 | 102,70 | 100,94 | 101,14 | -1,95% | 1.965.170,00 |
| 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% | 951.072,00 |
| 02.10.2024 | 104,32 | 104,87 | 103,95 | 104,45 | -0,67% | 993.440,00 |
| 01.10.2024 | 104,25 | 105,59 | 103,56 | 105,15 | 0,98% | 1.833.225,00 |
| 30.09.2024 | 104,43 | 104,43 | 103,15 | 104,13 | 0,08% | 1.442.881,00 |
| 27.09.2024 | 103,47 | 104,59 | 103,41 | 104,05 | 0,90% | 1.366.877,00 |
| 26.09.2024 | 102,41 | 103,98 | 102,26 | 103,12 | -0,04% | 1.378.615,00 |
| 25.09.2024 | 103,25 | 103,44 | 102,27 | 103,16 | 0,33% | 1.149.505,00 |
| 24.09.2024 | 103,21 | 104,26 | 102,70 | 102,82 | -1,15% | 1.061.523,00 |
| 23.09.2024 | 103,68 | 104,44 | 103,29 | 104,02 | 0,65% | 1.053.576,00 |
| 20.09.2024 | 102,23 | 103,57 | 101,98 | 103,35 | 1,20% | 3.492.651,00 |
| 19.09.2024 | 101,49 | 102,43 | 100,95 | 102,12 | -1,25% | 1.761.611,00 |
| 18.09.2024 | 104,38 | 104,88 | 102,55 | 103,41 | -1,08% | 1.346.054,00 |
| 17.09.2024 | 104,52 | 105,29 | 104,00 | 104,54 | -0,30% | 1.389.493,00 |
| 16.09.2024 | 105,04 | 105,82 | 104,76 | 104,85 | 0,28% | 1.360.796,00 |
| 13.09.2024 | 103,59 | 104,74 | 103,21 | 104,56 | 1,13% | 1.274.726,00 |
| 12.09.2024 | 103,71 | 104,58 | 103,25 | 103,39 | -0,41% | 1.439.948,00 |
| 11.09.2024 | 104,53 | 104,75 | 103,03 | 103,82 | -1,10% | 2.391.621,00 |
| 10.09.2024 | 104,88 | 105,62 | 104,38 | 104,97 | 0,21% | 1.271.083,00 |
| 09.09.2024 | 103,39 | 104,82 | 103,35 | 104,75 | 1,42% | 1.432.482,00 |
| 06.09.2024 | 104,15 | 104,38 | 103,21 | 103,28 | -0,49% | 1.760.628,00 |
| 05.09.2024 | 105,00 | 105,29 | 103,48 | 103,79 | -0,58% | 1.439.945,00 |
| 04.09.2024 | 103,56 | 104,94 | 103,56 | 104,40 | 1,08% | 1.312.581,00 |
| 03.09.2024 | 101,74 | 103,51 | 101,55 | 103,28 | 1,69% | 2.119.291,00 |
| 30.08.2024 | 101,00 | 101,83 | 100,86 | 101,56 | 0,74% | 2.366.505,00 |
| 29.08.2024 | 100,29 | 100,86 | 99,45 | 100,81 | 0,42% | 1.136.245,00 |
| 28.08.2024 | 99,78 | 101,10 | 99,43 | 100,39 | 0,80% | 979.229,00 |
| 27.08.2024 | 100,77 | 101,25 | 99,51 | 99,59 | -1,30% | 927.190,00 |
| 26.08.2024 | 100,93 | 101,72 | 100,68 | 100,90 | 0,30% | 1.040.578,00 |
| 23.08.2024 | 100,84 | 101,09 | 100,25 | 100,60 | -0,07% | 1.620.024,00 |
| 22.08.2024 | 100,32 | 100,84 | 100,00 | 100,67 | 0,25% | 1.814.375,00 |
| 21.08.2024 | 100,11 | 100,78 | 100,01 | 100,42 | 0,25% | 1.439.316,00 |
| 20.08.2024 | 100,52 | 101,17 | 100,06 | 100,17 | -0,24% | 1.459.729,00 |
| 19.08.2024 | 100,30 | 100,67 | 99,99 | 100,41 | 0,31% | 1.615.275,00 |
| 16.08.2024 | 99,50 | 100,51 | 98,98 | 100,10 | 0,88% | 1.684.765,00 |
| 15.08.2024 | 99,90 | 100,47 | 98,64 | 99,23 | -1,62% | 2.752.988,00 |
| 14.08.2024 | 100,31 | 101,49 | 99,88 | 100,86 | -0,73% | 1.639.164,00 |
| 13.08.2024 | 102,02 | 102,63 | 101,33 | 101,60 | -0,33% | 1.505.176,00 |
| 12.08.2024 | 100,74 | 101,98 | 100,50 | 101,94 | 0,91% | 1.238.425,00 |
| 09.08.2024 | 100,59 | 101,13 | 99,21 | 101,02 | 0,52% | 1.512.920,00 |
| 08.08.2024 | 100,63 | 101,47 | 100,11 | 100,50 | -0,68% | 1.780.499,00 |
| 07.08.2024 | 101,00 | 102,22 | 100,19 | 101,19 | 0,30% | 1.682.084,00 |
| 06.08.2024 | 100,70 | 102,17 | 100,70 | 100,89 | 0,19% | 1.697.420,00 |
| 05.08.2024 | 102,85 | 103,38 | 100,57 | 100,70 | -1,11% | 2.722.083,00 |
| 02.08.2024 | 103,15 | 105,99 | 100,06 | 101,83 | 1,62% | 4.425.804,00 |
| 01.08.2024 | 98,14 | 100,26 | 97,38 | 100,21 | 2,76% | 2.359.672,00 |
| 31.07.2024 | 98,24 | 98,24 | 97,05 | 97,52 | -0,65% | 1.622.804,00 |
| 30.07.2024 | 96,79 | 98,38 | 96,67 | 98,16 | 1,33% | 1.121.378,00 |
| 29.07.2024 | 96,63 | 97,09 | 96,00 | 96,87 | 0,45% | 1.291.686,00 |
| 26.07.2024 | 96,18 | 97,02 | 95,96 | 96,44 | 0,54% | 1.438.755,00 |
| 25.07.2024 | 96,45 | 97,82 | 95,50 | 95,92 | 0,04% | 1.918.048,00 |
| 24.07.2024 | 94,00 | 95,92 | 93,71 | 95,88 | 2,82% | 2.113.847,00 |
| 23.07.2024 | 94,44 | 94,44 | 93,22 | 93,25 | -1,47% | 1.237.135,00 |
| 22.07.2024 | 93,10 | 94,73 | 93,02 | 94,64 | 0,64% | 1.545.924,00 |
| 19.07.2024 | 94,57 | 94,63 | 93,59 | 94,04 | -0,07% | 1.809.737,00 |
| 18.07.2024 | 93,39 | 95,08 | 93,39 | 94,11 | 0,37% | 2.135.480,00 |
| 17.07.2024 | 91,97 | 94,23 | 91,60 | 93,76 | 2,41% | 2.025.311,00 |
| 16.07.2024 | 90,79 | 91,58 | 90,30 | 91,55 | 1,43% | 1.523.280,00 |
| 15.07.2024 | 91,66 | 91,86 | 90,18 | 90,26 | -2,09% | 1.489.941,00 |
| 12.07.2024 | 91,89 | 92,56 | 91,58 | 92,19 | 0,80% | 1.222.858,00 |
| 11.07.2024 | 90,17 | 91,70 | 89,80 | 91,46 | 1,77% | 1.344.161,00 |
| 10.07.2024 | 89,18 | 90,00 | 88,65 | 89,87 | 1,15% | 1.171.109,00 |
| 09.07.2024 | 88,30 | 89,23 | 88,21 | 88,85 | 0,49% | 1.587.633,00 |
| 08.07.2024 | 89,28 | 89,38 | 88,32 | 88,42 | -0,95% | 1.165.644,00 |
| 05.07.2024 | 88,80 | 89,60 | 88,48 | 89,27 | 0,63% | 1.551.140,00 |
| 03.07.2024 | 88,95 | 89,56 | 88,55 | 88,71 | -0,29% | 922.354,00 |
| 02.07.2024 | 88,98 | 89,27 | 88,73 | 88,97 | 0,18% | 1.115.568,00 |
| 01.07.2024 | 89,76 | 90,08 | 88,56 | 88,81 | -0,68% | 1.145.039,00 |
| 28.06.2024 | 89,97 | 89,98 | 88,77 | 89,42 | -0,29% | 2.647.348,00 |
| 27.06.2024 | 89,65 | 89,90 | 89,26 | 89,68 | 0,01% | 1.224.252,00 |
| 26.06.2024 | 88,92 | 89,83 | 88,52 | 89,67 | 0,31% | 1.810.211,00 |
| 25.06.2024 | 91,06 | 91,14 | 89,28 | 89,39 | -2,06% | 1.511.806,00 |
| 24.06.2024 | 90,47 | 91,82 | 90,42 | 91,27 | 1,03% | 1.428.035,00 |
| 21.06.2024 | 90,65 | 91,45 | 90,31 | 90,34 | -0,21% | 3.202.328,00 |
| 20.06.2024 | 90,55 | 91,22 | 90,26 | 90,53 | 0,15% | 1.383.398,00 |
| 18.06.2024 | 90,45 | 90,94 | 89,75 | 90,39 | -0,29% | 1.336.404,00 |
| 17.06.2024 | 90,39 | 91,01 | 90,10 | 90,65 | -0,24% | 1.390.163,00 |
| 14.06.2024 | 90,27 | 91,30 | 90,05 | 90,87 | 0,29% | 1.258.477,00 |
| 13.06.2024 | 91,26 | 91,49 | 90,17 | 90,61 | -0,58% | 1.597.954,00 |
| 12.06.2024 | 92,55 | 92,70 | 90,68 | 91,14 | -0,66% | 1.332.616,00 |
| 11.06.2024 | 91,68 | 92,17 | 91,11 | 91,75 | -0,62% | 1.315.581,00 |
| 10.06.2024 | 91,37 | 92,36 | 91,08 | 92,32 | 0,78% | 1.803.639,00 |
| 07.06.2024 | 91,03 | 92,08 | 90,99 | 91,61 | -0,30% | 1.312.297,00 |
| 06.06.2024 | 92,38 | 92,91 | 91,72 | 91,89 | -0,77% | 1.416.833,00 |
| 05.06.2024 | 93,56 | 93,65 | 92,24 | 92,60 | -1,20% | 2.113.928,00 |
| 04.06.2024 | 93,41 | 94,16 | 92,80 | 93,72 | 0,04% | 3.441.162,00 |
| 03.06.2024 | 94,55 | 95,21 | 93,44 | 93,68 | -0,92% | 2.211.777,00 |
| 31.05.2024 | 92,83 | 94,88 | 92,77 | 94,55 | 2,27% | 7.907.625,00 |
| 30.05.2024 | 92,36 | 92,78 | 92,17 | 92,45 | 0,59% | 1.929.509,00 |
| 29.05.2024 | 92,71 | 92,92 | 91,87 | 91,91 | -1,39% | 2.013.460,00 |
| 28.05.2024 | 94,23 | 95,32 | 93,13 | 93,21 | -1,29% | 2.168.583,00 |