112,520$
1,59%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 111,68 | 112,95 | 111,02 | 112,52 | 1,59% | 5.782,00 |
| 26.02.2026 | 111,61 | 111,81 | 110,55 | 110,76 | -0,22% | 2.396.919,00 |
| 25.02.2026 | 111,21 | 111,52 | 109,90 | 111,00 | -0,01% | 2.654.595,00 |
| 24.02.2026 | 110,26 | 111,44 | 110,00 | 111,01 | -1,01% | 6.663.979,00 |
| 23.02.2026 | 111,01 | 113,01 | 110,00 | 112,14 | 2,12% | 2.636.945,00 |
| 20.02.2026 | 114,00 | 114,00 | 109,06 | 109,81 | -1,89% | 3.485.381,00 |
| 19.02.2026 | 112,24 | 112,93 | 111,47 | 111,92 | 0,28% | 2.764.709,00 |
| 18.02.2026 | 112,84 | 113,26 | 111,05 | 111,61 | -2,03% | 1.844.855,00 |
| 17.02.2026 | 114,40 | 115,25 | 113,06 | 113,92 | 0,18% | 2.565.528,00 |
| 13.02.2026 | 111,77 | 114,02 | 110,98 | 113,72 | 1,79% | 2.275.122,00 |
| 12.02.2026 | 110,00 | 112,92 | 109,45 | 111,72 | 1,68% | 1.523.235,00 |
| 11.02.2026 | 108,11 | 109,98 | 107,65 | 109,87 | 1,33% | 1.354.491,00 |
| 10.02.2026 | 107,14 | 109,57 | 106,53 | 108,43 | 1,64% | 2.368.103,00 |
| 09.02.2026 | 107,29 | 108,00 | 106,10 | 106,68 | -0,61% | 1.294.321,00 |
| 06.02.2026 | 109,56 | 110,60 | 106,70 | 107,34 | -1,41% | 2.743.754,00 |
| 05.02.2026 | 109,27 | 110,13 | 108,50 | 108,87 | 0,45% | 1.811.491,00 |
| 04.02.2026 | 108,10 | 109,57 | 107,51 | 108,38 | 0,87% | 2.463.148,00 |
| 03.02.2026 | 105,63 | 107,82 | 104,97 | 107,45 | 1,93% | 1.988.627,00 |
| 02.02.2026 | 107,24 | 107,39 | 104,48 | 105,42 | -1,13% | 2.286.482,00 |
| 30.01.2026 | 106,18 | 106,85 | 105,08 | 106,63 | 0,63% | 1.873.898,00 |
| 29.01.2026 | 105,53 | 106,74 | 105,02 | 105,96 | 0,74% | 1.788.418,00 |
| 28.01.2026 | 105,71 | 106,47 | 104,84 | 105,18 | -0,16% | 1.399.663,00 |
| 27.01.2026 | 104,25 | 105,48 | 104,07 | 105,35 | 0,73% | 1.345.489,00 |
| 26.01.2026 | 104,43 | 105,61 | 104,19 | 104,59 | 0,69% | 1.208.858,00 |
| 23.01.2026 | 103,40 | 104,18 | 102,97 | 103,87 | 0,67% | 2.105.641,00 |
| 22.01.2026 | 103,60 | 104,48 | 101,25 | 103,18 | -0,64% | 3.486.387,00 |
| 21.01.2026 | 105,21 | 105,62 | 103,08 | 103,84 | -1,15% | 2.386.674,00 |
| 20.01.2026 | 103,82 | 105,10 | 103,55 | 105,05 | 1,19% | 2.525.969,00 |
| 16.01.2026 | 102,06 | 103,95 | 101,88 | 103,81 | 1,20% | 2.201.908,00 |
| 15.01.2026 | 101,36 | 102,78 | 101,32 | 102,58 | 1,09% | 1.813.479,00 |
| 14.01.2026 | 100,30 | 102,02 | 100,09 | 101,47 | 1,26% | 1.963.060,00 |
| 13.01.2026 | 98,34 | 100,26 | 98,24 | 100,21 | 1,40% | 2.073.342,00 |
| 12.01.2026 | 99,58 | 100,68 | 98,38 | 98,83 | -0,38% | 1.987.289,00 |
| 09.01.2026 | 100,17 | 101,00 | 99,20 | 99,21 | -0,97% | 1.354.245,00 |
| 08.01.2026 | 99,30 | 101,27 | 99,06 | 100,18 | 0,82% | 1.717.623,00 |
| 07.01.2026 | 99,70 | 100,17 | 98,87 | 99,37 | 0,05% | 1.638.957,00 |
| 06.01.2026 | 98,71 | 99,55 | 98,17 | 99,32 | 0,83% | 1.643.792,00 |
| 05.01.2026 | 99,48 | 99,48 | 96,96 | 98,50 | -1,49% | 2.112.395,00 |