120,180$
-1,04%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 119,93 | 121,09 | 118,50 | 118,56 | -2,37% | 2.501.544,00 |
| 05.11.2026 | 122,01 | 122,75 | 120,14 | 121,44 | 0,95% | 4.598.385,00 |
| 04.11.2026 | 117,44 | 120,93 | 116,91 | 120,30 | 2,99% | 3.137.709,00 |
| 03.11.2026 | 117,63 | 117,80 | 116,45 | 116,81 | -1,41% | 2.227.002,00 |
| 02.11.2026 | 116,06 | 118,79 | 115,58 | 118,48 | 1,58% | 2.041.340,00 |
| 30.10.2026 | 117,00 | 117,65 | 116,20 | 116,64 | 1,00% | 3.132.670,00 |
| 29.10.2026 | 115,42 | 116,71 | 114,84 | 115,49 | 1,17% | 1.939.777,00 |
| 28.10.2026 | 114,92 | 115,57 | 113,95 | 114,15 | -0,77% | 1.764.709,00 |
| 27.10.2026 | 115,23 | 115,59 | 114,25 | 115,03 | -0,34% | 2.045.185,00 |
| 26.10.2026 | 115,79 | 116,46 | 114,79 | 115,42 | -0,28% | 1.794.449,00 |
| 23.10.2026 | 116,00 | 116,50 | 114,85 | 115,74 | -0,45% | 2.538.822,00 |
| 22.10.2026 | 112,71 | 116,36 | 112,46 | 116,26 | 3,97% | 2.329.090,00 |
| 21.10.2026 | 111,55 | 112,70 | 111,51 | 111,82 | -0,14% | 1.880.938,00 |
| 20.10.2026 | 110,83 | 112,04 | 110,27 | 111,98 | 2,09% | 1.985.411,00 |
| 19.10.2026 | 111,76 | 111,88 | 109,16 | 109,69 | -2,29% | 2.247.194,00 |
| 16.10.2026 | 110,00 | 112,51 | 109,80 | 112,26 | 0,68% | 2.208.138,00 |
| 15.10.2026 | 111,50 | 111,50 | 111,50 | 111,50 | 1,73% | 125,00 |
| 14.10.2026 | 107,49 | 109,68 | 107,20 | 109,60 | 1,65% | 2.412.857,00 |
| 13.10.2026 | 107,92 | 108,20 | 105,67 | 107,82 | 0,58% | 1.555.656,00 |
| 12.10.2026 | 106,40 | 107,30 | 105,81 | 107,20 | 1,04% | 1.029.414,00 |
| 09.10.2026 | 105,86 | 106,34 | 105,43 | 106,10 | 0,10% | 1.544.738,00 |
| 08.10.2026 | 104,74 | 106,27 | 104,17 | 105,99 | 1,29% | 1.999.563,00 |
| 07.10.2026 | 105,15 | 105,55 | 104,45 | 104,64 | -0,46% | 2.154.810,00 |
| 06.10.2026 | 103,70 | 105,23 | 103,57 | 105,12 | 1,68% | 3.253.962,00 |
| 05.10.2026 | 103,29 | 104,01 | 102,44 | 103,38 | -0,01% | 2.080.272,00 |
| 02.10.2026 | 103,76 | 104,48 | 103,03 | 103,39 | -0,11% | 2.646.419,00 |
| 01.10.2026 | 102,67 | 104,06 | 102,08 | 103,50 | 1,26% | 3.398.689,00 |
| 30.09.2026 | 103,69 | 104,41 | 102,21 | 102,21 | -1,08% | 4.143.026,00 |
| 29.09.2026 | 102,19 | 103,79 | 102,00 | 103,33 | 0,49% | 1.738.025,00 |
| 28.09.2026 | 103,18 | 103,75 | 102,33 | 102,83 | -0,26% | 1.876.207,00 |
| 25.09.2026 | 102,61 | 103,28 | 102,08 | 103,10 | 0,38% | 1.921.720,00 |
| 24.09.2026 | 103,05 | 103,89 | 102,70 | 102,71 | 0,10% | 2.981.568,00 |
| 23.09.2026 | 103,46 | 103,85 | 102,33 | 102,61 | -1,18% | 1.829.101,00 |
| 22.09.2026 | 103,50 | 104,62 | 103,31 | 103,84 | -0,02% | 1.460.714,00 |
| 21.09.2026 | 105,24 | 105,66 | 103,52 | 103,86 | -1,49% | 1.674.119,00 |
| 18.09.2026 | 106,60 | 106,60 | 105,34 | 105,43 | -1,54% | 3.426.685,00 |
| 17.09.2026 | 105,57 | 107,19 | 105,17 | 107,08 | 1,57% | 1.728.802,00 |
| 16.09.2026 | 105,92 | 106,02 | 105,02 | 105,42 | 0,17% | 1.740.984,00 |
| 15.09.2026 | 105,84 | 106,19 | 105,04 | 105,24 | -0,51% | 1.681.008,00 |
| 14.09.2026 | 107,09 | 107,48 | 105,72 | 105,78 | -0,64% | 1.534.925,00 |
| 11.09.2026 | 107,33 | 107,33 | 106,25 | 106,46 | -0,25% | 1.417.247,00 |
| 10.09.2026 | 108,41 | 108,50 | 106,70 | 106,73 | -0,71% | 1.774.284,00 |
| 09.09.2026 | 108,52 | 108,76 | 106,83 | 107,49 | -0,72% | 1.619.002,00 |
| 08.09.2026 | 107,07 | 108,91 | 107,05 | 108,27 | 0,91% | 1.878.426,00 |
| 04.09.2026 | 108,09 | 108,73 | 107,15 | 107,29 | -1,34% | 2.189.382,00 |
| 03.09.2026 | 107,93 | 108,80 | 107,50 | 108,75 | 1,00% | 1.732.990,00 |
| 02.09.2026 | 107,77 | 108,10 | 106,39 | 107,67 | -0,03% | 2.146.925,00 |
| 01.09.2026 | 108,00 | 108,28 | 107,11 | 107,70 | 0,64% | 1.836.996,00 |
| 31.08.2026 | 106,79 | 107,41 | 106,37 | 107,02 | -0,44% | 3.392.127,00 |
| 28.08.2026 | 107,26 | 107,72 | 106,76 | 107,49 | 0,75% | 1.657.154,00 |
| 27.08.2026 | 107,04 | 107,25 | 106,12 | 106,69 | -1,26% | 1.429.529,00 |
| 26.08.2026 | 107,26 | 108,28 | 107,00 | 108,05 | 0,90% | 1.794.545,00 |
| 25.08.2026 | 107,67 | 107,74 | 106,69 | 107,09 | -0,58% | 1.507.748,00 |
| 24.08.2026 | 107,52 | 107,81 | 105,51 | 107,71 | 1,28% | 2.079.561,00 |
| 21.08.2026 | 108,34 | 108,41 | 106,18 | 106,35 | -1,81% | 2.310.675,00 |
| 20.08.2026 | 107,50 | 109,06 | 107,44 | 108,31 | 0,29% | 2.022.778,00 |
| 19.08.2026 | 109,00 | 109,79 | 107,56 | 108,00 | -1,06% | 1.922.692,00 |
| 18.08.2026 | 110,33 | 110,38 | 108,48 | 109,16 | 0,16% | 3.925.304,00 |
| 17.08.2026 | 108,48 | 109,27 | 108,08 | 108,99 | 0,17% | 1.355.502,00 |
| 14.08.2026 | 108,02 | 109,34 | 107,95 | 108,80 | 0,38% | 1.323.507,00 |
| 13.08.2026 | 108,00 | 108,56 | 107,76 | 108,39 | 0,57% | 2.024.482,00 |
| 12.08.2026 | 107,53 | 108,57 | 106,55 | 107,78 | 0,26% | 1.979.485,00 |
| 11.08.2026 | 106,20 | 107,64 | 105,90 | 107,50 | 1,13% | 1.853.018,00 |
| 10.08.2026 | 107,39 | 107,70 | 105,96 | 106,30 | -1,56% | 2.451.495,00 |
| 07.08.2026 | 108,04 | 108,71 | 106,56 | 107,98 | -0,89% | 2.160.883,00 |
| 06.08.2026 | 109,30 | 109,87 | 107,49 | 108,95 | 0,58% | 2.731.059,00 |
| 05.08.2026 | 108,51 | 108,61 | 106,52 | 108,32 | -0,08% | 2.175.954,00 |
| 04.08.2026 | 107,41 | 108,67 | 106,12 | 108,41 | 0,43% | 1.974.570,00 |
| 03.08.2026 | 108,30 | 109,25 | 107,41 | 107,95 | -0,83% | 1.602.046,00 |
| 31.07.2026 | 109,00 | 109,94 | 108,22 | 108,85 | -0,74% | 2.787.231,00 |
| 30.07.2026 | 111,77 | 112,03 | 108,58 | 109,66 | -2,31% | 2.134.134,00 |
| 29.07.2026 | 112,58 | 114,21 | 111,44 | 112,25 | 0,24% | 2.300.028,00 |
| 28.07.2026 | 112,79 | 114,58 | 111,90 | 111,98 | 0,43% | 1.956.668,00 |
| 27.07.2026 | 112,37 | 113,36 | 111,39 | 111,50 | -1,34% | 1.572.468,00 |
| 24.07.2026 | 113,20 | 114,47 | 112,57 | 113,01 | 0,20% | 2.971.923,00 |
| 23.07.2026 | 111,16 | 113,01 | 110,98 | 112,79 | 0,62% | 2.227.825,00 |
| 22.07.2026 | 111,13 | 112,32 | 110,15 | 112,09 | 2,08% | 1.672.129,00 |
| 21.07.2026 | 110,45 | 110,71 | 109,41 | 109,81 | -1,12% | 1.755.072,00 |
| 20.07.2026 | 112,84 | 113,24 | 110,59 | 111,05 | -1,17% | 1.915.816,00 |
| 17.07.2026 | 113,80 | 115,20 | 111,07 | 112,37 | -0,02% | 2.449.685,00 |
| 16.07.2026 | 110,62 | 112,40 | 110,23 | 112,39 | 1,89% | 1.645.226,00 |
| 15.07.2026 | 111,49 | 112,24 | 110,20 | 110,31 | -1,47% | 1.466.330,00 |
| 14.07.2026 | 111,99 | 112,83 | 111,37 | 111,96 | 0,13% | 1.581.475,00 |
| 13.07.2026 | 111,61 | 112,53 | 111,09 | 111,82 | 0,63% | 2.046.199,00 |
| 10.07.2026 | 110,27 | 111,43 | 110,18 | 111,12 | 0,77% | 1.343.907,00 |
| 09.07.2026 | 111,93 | 112,26 | 110,22 | 110,27 | -1,62% | 1.976.120,00 |
| 08.07.2026 | 113,64 | 114,17 | 111,81 | 112,09 | -0,80% | 1.555.221,00 |
| 07.07.2026 | 113,20 | 115,26 | 112,54 | 112,99 | 0,94% | 1.800.144,00 |
| 06.07.2026 | 113,63 | 113,63 | 111,74 | 111,94 | -1,80% | 2.098.226,00 |
| 02.07.2026 | 112,19 | 114,09 | 111,40 | 113,99 | 2,74% | 2.172.233,00 |
| 01.07.2026 | 110,93 | 111,49 | 110,35 | 110,95 | 0,29% | 1.886.035,00 |
| 30.06.2026 | 111,60 | 112,23 | 110,43 | 110,63 | -1,48% | 2.110.355,00 |
| 29.06.2026 | 111,65 | 112,40 | 111,24 | 112,29 | 0,21% | 1.482.356,00 |
| 26.06.2026 | 111,70 | 112,16 | 110,78 | 112,06 | 1,17% | 2.642.425,00 |
| 25.06.2026 | 110,76 | 111,63 | 109,85 | 110,76 | 0,04% | 1.729.612,00 |
| 24.06.2026 | 109,18 | 110,86 | 108,87 | 110,72 | 1,81% | 2.408.007,00 |
| 23.06.2026 | 107,68 | 109,07 | 107,00 | 108,75 | 1,71% | 2.226.924,00 |
| 22.06.2026 | 106,47 | 107,81 | 105,92 | 106,92 | 0,53% | 3.161.107,00 |
| 18.06.2026 | 106,63 | 107,85 | 105,69 | 106,36 | -0,64% | 6.554.973,00 |
| 17.06.2026 | 107,47 | 108,22 | 106,15 | 107,04 | -1,23% | 2.592.705,00 |