102,220$
0,17%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 105,40 | 105,91 | 104,75 | 105,22 | -0,46% | 2.552.849,00 |
| 20.05.2025 | 105,01 | 106,08 | 105,01 | 105,71 | 0,31% | 2.145.817,00 |
| 19.05.2025 | 104,26 | 105,41 | 103,90 | 105,38 | 1,05% | 2.036.224,00 |
| 16.05.2025 | 102,03 | 104,43 | 101,70 | 104,29 | 2,24% | 2.758.882,00 |
| 15.05.2025 | 100,14 | 102,09 | 99,87 | 102,01 | 2,76% | 3.497.016,00 |
| 14.05.2025 | 99,27 | 99,60 | 97,78 | 99,27 | -1,30% | 3.199.834,00 |
| 13.05.2025 | 103,17 | 103,31 | 100,10 | 100,58 | -2,86% | 4.453.367,00 |
| 12.05.2025 | 105,89 | 106,60 | 102,95 | 103,54 | -3,84% | 3.880.194,00 |
| 09.05.2025 | 108,20 | 108,20 | 107,04 | 107,68 | -0,06% | 2.248.912,00 |
| 08.05.2025 | 110,78 | 110,95 | 107,50 | 107,75 | -2,96% | 3.635.158,00 |
| 07.05.2025 | 110,46 | 111,76 | 110,21 | 111,04 | 0,52% | 3.048.323,00 |
| 06.05.2025 | 109,74 | 111,34 | 109,03 | 110,47 | 0,87% | 2.179.316,00 |
| 05.05.2025 | 110,34 | 110,67 | 108,90 | 109,52 | -0,46% | 3.188.124,00 |
| 02.05.2025 | 110,36 | 111,89 | 109,25 | 110,03 | -2,25% | 3.421.767,00 |
| 01.05.2025 | 112,71 | 113,46 | 111,54 | 112,56 | -0,17% | 2.875.458,00 |
| 30.04.2025 | 112,81 | 113,27 | 110,70 | 112,75 | 0,55% | 4.937.647,00 |
| 29.04.2025 | 110,81 | 112,38 | 110,32 | 112,13 | 0,90% | 1.987.087,00 |
| 28.04.2025 | 110,11 | 111,27 | 108,86 | 111,13 | 0,62% | 2.893.032,00 |
| 25.04.2025 | 111,38 | 111,48 | 109,75 | 110,45 | -0,75% | 2.820.849,00 |
| 24.04.2025 | 112,38 | 112,50 | 110,78 | 111,29 | -1,09% | 2.389.001,00 |
| 23.04.2025 | 112,23 | 113,10 | 111,34 | 112,52 | -0,69% | 2.097.639,00 |
| 22.04.2025 | 111,60 | 113,56 | 111,47 | 113,30 | 2,11% | 1.497.569,00 |
| 21.04.2025 | 111,04 | 112,15 | 109,98 | 110,96 | -1,02% | 2.296.743,00 |
| 17.04.2025 | 111,47 | 113,41 | 111,40 | 112,10 | 0,59% | 2.055.242,00 |
| 16.04.2025 | 112,57 | 112,98 | 111,06 | 111,44 | -0,33% | 2.072.465,00 |
| 15.04.2025 | 112,48 | 112,88 | 111,58 | 111,81 | -0,39% | 2.314.192,00 |
| 14.04.2025 | 109,65 | 112,45 | 108,90 | 112,25 | 2,19% | 2.129.716,00 |
| 11.04.2025 | 108,18 | 110,64 | 106,96 | 109,84 | 1,42% | 2.617.288,00 |
| 10.04.2025 | 106,08 | 109,49 | 105,57 | 108,30 | 2,39% | 3.177.539,00 |
| 09.04.2025 | 105,10 | 108,71 | 103,28 | 105,77 | -0,26% | 4.873.885,00 |
| 08.04.2025 | 106,53 | 108,27 | 104,83 | 106,05 | 0,62% | 2.681.336,00 |
| 07.04.2025 | 107,78 | 109,32 | 105,21 | 105,40 | -3,59% | 4.353.101,00 |
| 04.04.2025 | 114,00 | 114,87 | 108,12 | 109,32 | -3,02% | 6.395.885,00 |
| 03.04.2025 | 112,43 | 113,45 | 111,39 | 112,72 | 2,87% | 4.171.264,00 |
| 02.04.2025 | 110,27 | 110,84 | 109,05 | 109,58 | -0,44% | 2.005.145,00 |
| 01.04.2025 | 109,50 | 110,68 | 109,13 | 110,06 | -0,48% | 2.502.197,00 |
| 31.03.2025 | 109,60 | 111,11 | 109,06 | 110,59 | 1,67% | 2.919.571,00 |
| 28.03.2025 | 108,88 | 109,44 | 108,12 | 108,77 | 0,82% | 2.392.331,00 |
| 27.03.2025 | 107,80 | 108,39 | 107,24 | 107,89 | 0,40% | 1.749.146,00 |
| 26.03.2025 | 105,76 | 107,78 | 105,27 | 107,46 | 1,81% | 1.876.494,00 |
| 25.03.2025 | 106,67 | 106,77 | 104,61 | 105,55 | -1,20% | 2.526.335,00 |
| 24.03.2025 | 107,34 | 108,30 | 106,81 | 106,83 | -0,90% | 1.864.519,00 |
| 21.03.2025 | 108,22 | 109,36 | 107,37 | 107,80 | -0,63% | 4.415.458,00 |
| 20.03.2025 | 107,65 | 108,62 | 107,03 | 108,48 | 0,92% | 1.896.127,00 |
| 19.03.2025 | 107,28 | 107,96 | 106,81 | 107,49 | -0,30% | 2.227.699,00 |
| 18.03.2025 | 107,32 | 108,01 | 106,54 | 107,81 | 0,18% | 3.120.107,00 |
| 17.03.2025 | 105,96 | 108,43 | 105,96 | 107,62 | 1,14% | 3.857.790,00 |
| 14.03.2025 | 103,87 | 106,71 | 103,80 | 106,41 | 1,76% | 3.779.158,00 |
| 13.03.2025 | 104,16 | 105,35 | 103,35 | 104,57 | 1,88% | 2.099.076,00 |
| 12.03.2025 | 102,65 | 103,39 | 101,92 | 102,64 | -1,09% | 3.257.547,00 |
| 11.03.2025 | 106,27 | 106,66 | 103,70 | 103,77 | -2,71% | 2.727.390,00 |
| 10.03.2025 | 104,28 | 107,97 | 104,00 | 106,66 | 2,91% | 3.465.433,00 |
| 07.03.2025 | 101,32 | 104,08 | 100,78 | 103,64 | 2,71% | 2.865.771,00 |
| 06.03.2025 | 100,01 | 101,60 | 98,97 | 100,91 | 0,71% | 4.305.002,00 |
| 05.03.2025 | 101,02 | 101,66 | 99,68 | 100,20 | -1,91% | 5.494.425,00 |
| 04.03.2025 | 104,76 | 105,86 | 102,11 | 102,15 | -1,80% | 3.540.528,00 |