101,880$
1,01%
Echtzeit-Aktienkurs Consolidated Edison
Bid:
Ask:
Aktienkurse zur Consolidated Edison Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 101,60 | 102,70 | 101,33 | 101,89 | 1,02% | 1.406.604,00 |
| 13.10.2025 | 102,10 | 102,49 | 100,15 | 100,86 | -1,49% | 1.441.571,00 |
| 10.10.2025 | 101,48 | 102,71 | 100,88 | 102,39 | 1,58% | 2.059.205,00 |
| 09.10.2025 | 101,27 | 102,28 | 100,77 | 100,80 | -0,03% | 1.810.900,00 |
| 08.10.2025 | 100,21 | 100,90 | 99,71 | 100,83 | 0,79% | 1.459.370,00 |
| 07.10.2025 | 99,20 | 100,36 | 98,39 | 100,04 | 0,71% | 1.707.889,00 |
| 06.10.2025 | 98,97 | 99,35 | 98,42 | 99,33 | 0,53% | 1.576.678,00 |
| 03.10.2025 | 97,67 | 99,27 | 97,67 | 98,81 | 1,20% | 128.830,00 |
| 02.10.2025 | 98,32 | 98,46 | 97,31 | 97,64 | -0,54% | 1.445.987,00 |
| 01.10.2025 | 100,04 | 100,57 | 98,05 | 98,17 | -2,34% | 2.301.477,00 |
| 30.09.2025 | 99,44 | 100,76 | 99,10 | 100,52 | 0,95% | 2.199.140,00 |
| 29.09.2025 | 99,35 | 99,79 | 98,76 | 99,57 | -0,05% | 1.833.301,00 |
| 26.09.2025 | 98,74 | 99,92 | 98,19 | 99,62 | 1,29% | 1.947.302,00 |
| 25.09.2025 | 99,20 | 99,85 | 98,23 | 98,35 | -0,47% | 1.624.871,00 |
| 24.09.2025 | 98,49 | 99,27 | 98,29 | 98,81 | 0,26% | 1.605.411,00 |
| 23.09.2025 | 96,65 | 98,64 | 96,30 | 98,55 | 2,00% | 2.202.925,00 |
| 22.09.2025 | 96,32 | 96,95 | 95,97 | 96,62 | 0,30% | 1.938.510,00 |
| 19.09.2025 | 96,54 | 96,91 | 95,90 | 96,33 | -0,02% | 4.091.681,00 |
| 18.09.2025 | 96,10 | 96,91 | 95,69 | 96,35 | -0,05% | 1.801.516,00 |
| 17.09.2025 | 96,25 | 97,30 | 96,15 | 96,40 | 0,87% | 1.877.483,00 |
| 16.09.2025 | 96,51 | 96,88 | 95,26 | 95,57 | -1,47% | 2.115.934,00 |
| 15.09.2025 | 97,60 | 97,63 | 96,79 | 97,00 | -0,56% | 1.351.898,00 |
| 12.09.2025 | 97,57 | 98,56 | 97,10 | 97,55 | -0,15% | 1.249.463,00 |
| 11.09.2025 | 96,97 | 97,78 | 96,51 | 97,70 | 0,64% | 1.689.992,00 |
| 10.09.2025 | 97,07 | 97,34 | 96,46 | 97,08 | 0,10% | 1.603.960,00 |
| 09.09.2025 | 96,28 | 97,35 | 96,15 | 96,98 | 0,34% | 1.282.697,00 |
| 08.09.2025 | 97,91 | 98,15 | 96,22 | 96,65 | -1,43% | 2.189.394,00 |
| 05.09.2025 | 97,97 | 98,31 | 97,35 | 98,05 | 0,26% | 1.724.666,00 |
| 04.09.2025 | 98,15 | 98,81 | 97,35 | 97,80 | -0,05% | 2.033.294,00 |
| 03.09.2025 | 97,13 | 97,89 | 96,61 | 97,85 | 0,67% | 4.287.233,00 |
| 02.09.2025 | 98,29 | 98,29 | 96,55 | 97,20 | -1,05% | 3.001.695,00 |
| 29.08.2025 | 98,27 | 98,55 | 98,01 | 98,23 | 0,06% | 4.220.120,00 |
| 28.08.2025 | 99,85 | 99,97 | 97,88 | 98,17 | -1,90% | 2.390.462,00 |
| 27.08.2025 | 99,79 | 100,33 | 99,52 | 100,07 | 0,35% | 4.302.548,00 |
| 26.08.2025 | 100,00 | 100,46 | 99,38 | 99,72 | -0,23% | 3.309.212,00 |
| 25.08.2025 | 101,06 | 101,47 | 99,71 | 99,95 | -1,67% | 2.497.814,00 |
| 22.08.2025 | 102,20 | 102,75 | 100,83 | 101,65 | 0,15% | 2.753.050,00 |
| 21.08.2025 | 101,33 | 102,30 | 101,12 | 101,50 | -0,26% | 2.251.707,00 |
| 20.08.2025 | 101,23 | 103,08 | 101,23 | 101,76 | 0,65% | 3.209.750,00 |
| 19.08.2025 | 99,99 | 101,18 | 99,59 | 101,10 | 1,36% | 3.826.619,00 |
| 18.08.2025 | 100,80 | 100,97 | 99,72 | 99,74 | -1,02% | 2.788.513,00 |
| 15.08.2025 | 100,13 | 102,20 | 100,13 | 100,77 | -2,03% | 3.098.753,00 |
| 14.08.2025 | 103,35 | 103,66 | 102,52 | 102,86 | -0,77% | 2.168.397,00 |
| 13.08.2025 | 102,80 | 103,66 | 102,24 | 103,66 | -0,03% | 2.694.120,00 |
| 12.08.2025 | 104,05 | 104,38 | 102,69 | 103,69 | -0,41% | 2.476.949,00 |
| 11.08.2025 | 104,45 | 104,67 | 103,14 | 104,12 | -0,34% | 2.242.678,00 |
| 08.08.2025 | 106,16 | 106,16 | 103,86 | 104,48 | -0,50% | 2.796.477,00 |
| 07.08.2025 | 103,97 | 105,58 | 103,50 | 105,00 | 0,82% | 2.558.014,00 |
| 06.08.2025 | 104,27 | 105,21 | 103,76 | 104,15 | -0,03% | 1.955.218,00 |
| 05.08.2025 | 105,24 | 106,01 | 104,18 | 104,18 | -1,12% | 2.499.996,00 |
| 04.08.2025 | 104,50 | 105,69 | 104,19 | 105,36 | 0,88% | 2.318.624,00 |
| 01.08.2025 | 104,61 | 105,10 | 103,56 | 104,44 | 0,91% | 2.272.580,00 |
| 31.07.2025 | 101,87 | 103,57 | 101,46 | 103,50 | 0,89% | 3.470.661,00 |
| 30.07.2025 | 102,12 | 103,66 | 101,76 | 102,59 | 0,34% | 1.554.952,00 |
| 29.07.2025 | 101,25 | 102,27 | 100,80 | 102,24 | 1,25% | 1.264.991,00 |
| 28.07.2025 | 101,94 | 101,94 | 100,47 | 100,98 | -1,25% | 1.991.212,00 |
| 25.07.2025 | 101,97 | 102,65 | 101,49 | 102,26 | 0,21% | 1.375.737,00 |
| 24.07.2025 | 102,26 | 102,80 | 101,75 | 102,05 | -0,49% | 2.284.767,00 |
| 23.07.2025 | 103,55 | 103,90 | 101,96 | 102,55 | -1,00% | 2.560.855,00 |
| 22.07.2025 | 102,38 | 104,33 | 102,26 | 103,59 | 1,49% | 1.659.526,00 |
| 21.07.2025 | 101,06 | 102,81 | 101,01 | 102,07 | 0,98% | 1.665.745,00 |
| 18.07.2025 | 101,00 | 101,77 | 100,49 | 101,08 | 0,48% | 1.813.453,00 |
| 17.07.2025 | 100,14 | 100,97 | 99,94 | 100,60 | 0,14% | 2.131.603,00 |
| 16.07.2025 | 99,92 | 100,65 | 99,58 | 100,46 | 0,51% | 1.865.325,00 |
| 15.07.2025 | 100,39 | 100,71 | 99,49 | 99,95 | -1,05% | 1.729.488,00 |
| 14.07.2025 | 100,59 | 101,97 | 100,30 | 101,01 | 0,42% | 1.398.228,00 |
| 11.07.2025 | 100,46 | 101,31 | 99,83 | 100,59 | -0,47% | 1.853.687,00 |
| 10.07.2025 | 99,47 | 101,38 | 99,20 | 101,07 | 1,10% | 1.851.762,00 |
| 09.07.2025 | 99,33 | 100,35 | 99,00 | 99,97 | 0,66% | 2.773.441,00 |
| 08.07.2025 | 98,74 | 100,00 | 97,90 | 99,31 | -0,40% | 3.450.729,00 |
| 07.07.2025 | 100,20 | 100,40 | 99,25 | 99,71 | -0,60% | 1.799.958,00 |
| 03.07.2025 | 100,38 | 100,76 | 99,69 | 100,31 | 0,39% | 1.316.576,00 |
| 02.07.2025 | 100,40 | 101,28 | 99,09 | 99,92 | -0,85% | 2.482.403,00 |
| 01.07.2025 | 100,66 | 101,61 | 99,58 | 100,78 | 0,43% | 2.748.918,00 |
| 30.06.2025 | 98,83 | 100,43 | 98,60 | 100,35 | 2,24% | 2.918.364,00 |
| 27.06.2025 | 98,40 | 98,66 | 97,84 | 98,15 | -0,26% | 2.880.053,00 |
| 26.06.2025 | 98,25 | 98,69 | 97,90 | 98,41 | 0,37% | 2.650.334,00 |
| 25.06.2025 | 99,34 | 99,93 | 97,34 | 98,05 | -2,14% | 4.396.435,00 |
| 24.06.2025 | 100,69 | 101,34 | 100,07 | 100,19 | -0,95% | 2.908.482,00 |
| 23.06.2025 | 101,80 | 102,47 | 100,64 | 101,15 | 0,18% | 3.951.994,00 |
| 20.06.2025 | 100,54 | 101,82 | 100,51 | 100,97 | 0,24% | 7.504.224,00 |
| 18.06.2025 | 101,50 | 101,89 | 100,58 | 100,73 | -0,61% | 2.620.595,00 |
| 17.06.2025 | 101,72 | 101,76 | 100,50 | 101,35 | -0,28% | 2.844.806,00 |
| 16.06.2025 | 104,09 | 104,52 | 100,93 | 101,63 | -2,24% | 2.737.715,00 |
| 13.06.2025 | 103,94 | 105,28 | 103,70 | 103,96 | 0,19% | 3.337.359,00 |
| 12.06.2025 | 103,19 | 103,77 | 102,67 | 103,76 | 1,18% | 1.885.404,00 |
| 11.06.2025 | 102,22 | 102,70 | 101,80 | 102,55 | 0,15% | 2.385.628,00 |
| 10.06.2025 | 101,33 | 102,73 | 100,91 | 102,40 | 1,28% | 2.277.739,00 |
| 09.06.2025 | 101,93 | 101,98 | 100,58 | 101,11 | -0,49% | 1.611.164,00 |
| 06.06.2025 | 102,11 | 102,55 | 101,08 | 101,61 | -0,65% | 1.694.578,00 |
| 05.06.2025 | 102,16 | 102,50 | 101,27 | 102,27 | 0,06% | 2.734.182,00 |
| 04.06.2025 | 103,31 | 103,80 | 101,89 | 102,21 | -1,00% | 1.804.751,00 |
| 03.06.2025 | 103,78 | 103,89 | 102,18 | 103,24 | -0,60% | 2.298.522,00 |
| 02.06.2025 | 104,13 | 104,81 | 103,16 | 103,86 | -0,60% | 2.291.763,00 |
| 30.05.2025 | 103,42 | 105,10 | 102,95 | 104,49 | 1,07% | 6.398.572,00 |
| 29.05.2025 | 101,79 | 103,73 | 101,48 | 103,38 | 1,24% | 2.699.644,00 |
| 28.05.2025 | 103,75 | 104,15 | 101,93 | 102,11 | -1,79% | 1.896.924,00 |
| 27.05.2025 | 104,28 | 104,48 | 103,47 | 103,97 | -0,12% | 2.597.329,00 |
| 23.05.2025 | 104,38 | 104,68 | 102,45 | 104,10 | 0,66% | 2.116.235,00 |
| 22.05.2025 | 104,51 | 104,98 | 102,95 | 103,42 | -1,71% | 2.264.448,00 |