89,040$
-0,21%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 89,55 | 90,14 | 88,68 | 89,04 | -0,21% | 176.757,00 |
| 31.12.2024 | 89,30 | 89,64 | 88,59 | 89,23 | 0,08% | 1.640.959,00 |
| 30.12.2024 | 89,46 | 89,48 | 88,41 | 89,16 | -0,45% | 1.336.276,00 |
| 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% | 1.689.725,00 |
| 24.12.2024 | 89,40 | 89,73 | 89,10 | 89,58 | -0,10% | 653.911,00 |
| 23.12.2024 | 89,81 | 89,89 | 88,79 | 89,67 | -0,40% | 1.947.988,00 |
| 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% | 2.539.994,00 |
| 18.12.2024 | 90,79 | 90,79 | 88,76 | 88,87 | -2,17% | 2.603.656,00 |
| 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% | 2.729.407,00 |
| 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% | 2.021.889,00 |
| 11.12.2024 | 94,52 | 94,65 | 92,40 | 92,75 | -2,05% | 2.334.894,00 |
| 10.12.2024 | 94,64 | 94,99 | 93,24 | 94,69 | -0,09% | 1.675.537,00 |
| 09.12.2024 | 94,63 | 95,42 | 93,93 | 94,78 | -0,04% | 2.495.611,00 |
| 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% | 2.587.853,00 |
| 04.12.2024 | 96,50 | 96,89 | 95,90 | 96,62 | -0,93% | 5.090.026,00 |
| 03.12.2024 | 99,31 | 99,38 | 97,52 | 97,53 | -0,98% | 1.477.617,00 |
| 02.12.2024 | 100,61 | 100,84 | 98,20 | 98,50 | -2,08% | 1.879.393,00 |
| 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% | 2.403.059,00 |
| 25.11.2024 | 98,79 | 99,48 | 98,18 | 99,47 | 1,13% | 3.976.508,00 |
| 22.11.2024 | 98,90 | 99,25 | 98,20 | 98,36 | -0,33% | 1.185.988,00 |
| 21.11.2024 | 97,92 | 98,70 | 97,38 | 98,69 | 0,83% | 213.407,00 |
| 20.11.2024 | 96,79 | 97,93 | 96,43 | 97,88 | 0,94% | 2.103.135,00 |
| 19.11.2024 | 96,46 | 97,08 | 95,32 | 96,97 | 0,54% | 1.845.023,00 |
| 18.11.2024 | 95,88 | 96,94 | 95,82 | 96,45 | 0,01% | 1.705.474,00 |
| 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% | 1.980.077,00 |
| 13.11.2024 | 96,62 | 96,88 | 94,89 | 95,41 | -1,68% | 2.087.077,00 |
| 12.11.2024 | 98,48 | 98,48 | 96,84 | 97,04 | -1,46% | 2.597.903,00 |
| 11.11.2024 | 98,06 | 98,97 | 97,59 | 98,48 | 0,36% | 1.953.667,00 |
| 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% | 2.989.984,00 |
| 06.11.2024 | 98,65 | 99,80 | 98,14 | 98,96 | -0,86% | 3.123.222,00 |
| 05.11.2024 | 99,01 | 99,85 | 98,35 | 99,82 | 0,68% | 2.057.509,00 |
| 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% | 3.716.440,00 |
| 30.10.2024 | 103,14 | 103,40 | 102,20 | 102,72 | -0,18% | 1.640.923,00 |
| 29.10.2024 | 104,27 | 104,40 | 102,81 | 102,91 | -1,81% | 1.452.762,00 |
| 28.10.2024 | 104,98 | 105,38 | 104,76 | 104,81 | 0,20% | 1.204.528,00 |
| 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% | 1.108.284,00 |
| 23.10.2024 | 105,98 | 107,46 | 105,63 | 107,40 | 1,61% | 1.662.238,00 |
| 22.10.2024 | 105,63 | 105,99 | 104,64 | 105,70 | -0,53% | 1.204.626,00 |
| 21.10.2024 | 106,79 | 107,10 | 105,94 | 106,26 | -0,47% | 1.404.571,00 |
| 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% | 1.692.532,00 |
| 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 |