93,960€
2,78%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 91,38 | 94,24 | 91,38 | 94,24 | 3,08% | 65,00 |
| 20.02.2025 | 90,60 | 91,42 | 90,60 | 91,42 | -0,04% | 72,00 |
| 19.02.2025 | 91,46 | 91,46 | 91,46 | 91,46 | 0,02% | 11,00 |
| 18.02.2025 | 90,76 | 91,44 | 90,74 | 91,44 | 0,46% | 94,00 |
| 17.02.2025 | 90,78 | 91,02 | 90,52 | 91,02 | 0,02% | 278,00 |
| 14.02.2025 | 91,32 | 91,64 | 91,00 | 91,00 | -0,46% | 145,00 |
| 12.02.2025 | 92,56 | 92,84 | 90,86 | 91,42 | -1,57% | 146,00 |
| 11.02.2025 | 93,74 | 93,74 | 92,88 | 92,88 | -0,85% | 229,00 |
| 10.02.2025 | 92,62 | 93,68 | 92,54 | 93,68 | 2,00% | 35,00 |
| 07.02.2025 | 91,96 | 92,16 | 91,38 | 91,84 | 0,28% | 196,00 |
| 06.02.2025 | 93,26 | 93,42 | 91,58 | 91,58 | -1,29% | 1.019,00 |
| 05.02.2025 | 91,10 | 92,78 | 91,10 | 92,78 | 1,33% | 135,00 |
| 04.02.2025 | 92,14 | 92,60 | 90,82 | 91,56 | -0,80% | 188,00 |
| 03.02.2025 | 90,96 | 92,84 | 89,90 | 92,30 | 2,21% | 485,00 |
| 31.01.2025 | 90,30 | 90,30 | 90,30 | 90,30 | 1,03% | 1,00 |
| 30.01.2025 | 89,62 | 89,62 | 89,12 | 89,38 | 0,43% | 139,00 |
| 29.01.2025 | 89,70 | 89,70 | 89,00 | 89,00 | -1,33% | 160,00 |
| 28.01.2025 | 90,70 | 91,24 | 90,20 | 90,20 | 1,76% | 87,00 |
| 27.01.2025 | 85,46 | 88,64 | 85,46 | 88,64 | 2,24% | 145,00 |
| 24.01.2025 | 86,96 | 86,96 | 86,16 | 86,70 | -0,64% | 151,00 |
| 23.01.2025 | 87,48 | 87,82 | 87,20 | 87,26 | -0,37% | 61,00 |
| 22.01.2025 | 89,34 | 89,78 | 87,40 | 87,58 | -2,80% | 471,00 |
| 21.01.2025 | 90,20 | 90,20 | 90,10 | 90,10 | 0,69% | 87,00 |
| 20.01.2025 | 91,56 | 91,56 | 89,48 | 89,48 | -2,04% | 313,00 |
| 17.01.2025 | 89,62 | 91,34 | 89,62 | 91,34 | 1,90% | 44,00 |
| 16.01.2025 | 87,54 | 89,64 | 87,54 | 89,64 | 2,33% | 237,00 |
| 15.01.2025 | 87,02 | 87,60 | 87,02 | 87,60 | 0,94% | 126,00 |
| 14.01.2025 | 86,04 | 86,78 | 85,86 | 86,78 | 0,56% | 127,00 |
| 13.01.2025 | 86,78 | 86,78 | 85,50 | 86,30 | 0,33% | 189,00 |
| 10.01.2025 | 86,54 | 86,54 | 86,02 | 86,02 | -0,60% | 290,00 |
| 09.01.2025 | 86,44 | 86,56 | 86,44 | 86,54 | 1,00% | 342,00 |
| 08.01.2025 | 85,38 | 85,90 | 85,10 | 85,68 | 0,33% | 344,00 |
| 07.01.2025 | 85,56 | 85,88 | 84,86 | 85,40 | 0,02% | 164,00 |
| 06.01.2025 | 87,16 | 87,16 | 84,70 | 85,38 | -1,50% | 687,00 |
| 03.01.2025 | 86,58 | 87,00 | 86,58 | 86,68 | -0,07% | 443,00 |
| 02.01.2025 | 86,44 | 87,52 | 86,44 | 86,74 | 1,59% | 366,00 |
| 30.12.2024 | 85,82 | 85,82 | 85,38 | 85,38 | -1,11% | 375,00 |
| 27.12.2024 | 86,22 | 86,34 | 85,62 | 86,34 | 0,44% | 532,00 |
| 23.12.2024 | 86,38 | 86,68 | 85,92 | 85,96 | -0,32% | 596,00 |
| 20.12.2024 | 85,30 | 86,34 | 85,28 | 86,24 | -0,48% | 145,00 |
| 19.12.2024 | 85,56 | 86,66 | 85,56 | 86,66 | 0,51% | 129,00 |
| 18.12.2024 | 86,44 | 86,96 | 86,08 | 86,22 | -0,39% | 278,00 |
| 17.12.2024 | 86,44 | 86,74 | 86,44 | 86,56 | -0,23% | 1.165,00 |
| 16.12.2024 | 88,88 | 88,88 | 86,76 | 86,76 | -2,01% | 139,00 |
| 13.12.2024 | 88,42 | 88,54 | 88,00 | 88,54 | 0,23% | 821,00 |
| 12.12.2024 | 89,06 | 89,06 | 88,34 | 88,34 | 0,34% | 39,00 |
| 11.12.2024 | 88,04 | 88,04 | 88,04 | 88,04 | -2,37% | 195,00 |
| 10.12.2024 | 89,66 | 90,18 | 88,84 | 90,18 | 0,02% | 228,00 |
| 09.12.2024 | 89,96 | 90,16 | 89,52 | 90,16 | 0,78% | 179,00 |
| 06.12.2024 | 91,44 | 92,50 | 89,46 | 89,46 | -2,40% | 1.031,00 |
| 05.12.2024 | 91,58 | 91,86 | 91,58 | 91,66 | 0,04% | 70,00 |
| 04.12.2024 | 92,78 | 92,86 | 91,24 | 91,62 | -1,91% | 247,00 |
| 03.12.2024 | 93,54 | 93,54 | 93,40 | 93,40 | -0,55% | 6,00 |
| 02.12.2024 | 95,98 | 95,98 | 93,92 | 93,92 | -2,21% | 64,00 |
| 29.11.2024 | 96,76 | 96,76 | 96,04 | 96,04 | -0,12% | 40,00 |
| 28.11.2024 | 96,16 | 96,16 | 96,16 | 96,16 | -0,43% | 2,00 |
| 27.11.2024 | 96,32 | 96,90 | 96,32 | 96,58 | 0,79% | 193,00 |
| 26.11.2024 | 94,64 | 95,82 | 94,22 | 95,82 | 1,89% | 216,00 |
| 25.11.2024 | 95,98 | 96,30 | 93,78 | 94,04 | -0,93% | 859,00 |
| 22.11.2024 | 94,92 | 94,92 | 94,92 | 94,92 | 2,51% | 200,00 |
| 20.11.2024 | 91,78 | 92,60 | 91,78 | 92,60 | 1,76% | 710,00 |
| 19.11.2024 | 91,00 | 91,00 | 91,00 | 91,00 | 0,00% | 75,00 |
| 18.11.2024 | 91,00 | 91,00 | 91,00 | 91,00 | 0,00% | 2,00 |
| 15.11.2024 | 89,86 | 91,00 | 89,86 | 91,00 | 0,84% | 48,00 |
| 14.11.2024 | 90,32 | 90,32 | 90,24 | 90,24 | -0,24% | 60,00 |
| 13.11.2024 | 89,44 | 90,46 | 89,44 | 90,46 | -0,96% | 437,00 |
| 12.11.2024 | 93,04 | 93,04 | 91,34 | 91,34 | -1,51% | 194,00 |
| 11.11.2024 | 91,90 | 92,90 | 91,90 | 92,74 | 0,80% | 150,00 |
| 08.11.2024 | 90,54 | 92,00 | 90,54 | 92,00 | 1,14% | 125,00 |
| 07.11.2024 | 92,34 | 92,34 | 90,96 | 90,96 | -1,19% | 231,00 |
| 06.11.2024 | 95,34 | 96,46 | 88,12 | 92,06 | 1,37% | 401,00 |
| 05.11.2024 | 91,00 | 91,68 | 90,82 | 90,82 | -0,74% | 330,00 |
| 04.11.2024 | 91,10 | 91,60 | 91,10 | 91,50 | -1,89% | 311,00 |
| 01.11.2024 | 94,02 | 94,02 | 93,26 | 93,26 | -1,87% | 23,00 |
| 31.10.2024 | 93,82 | 95,04 | 93,82 | 95,04 | 0,00% | 192,00 |
| 30.10.2024 | 94,72 | 95,10 | 94,72 | 95,04 | -0,23% | 71,00 |
| 29.10.2024 | 96,92 | 96,92 | 95,26 | 95,26 | -1,65% | 389,00 |
| 28.10.2024 | 97,06 | 97,36 | 96,86 | 96,86 | -0,41% | 60,00 |
| 25.10.2024 | 99,04 | 99,04 | 97,26 | 97,26 | -2,37% | 21,00 |
| 24.10.2024 | 99,32 | 99,62 | 99,32 | 99,62 | 0,06% | 101,00 |
| 23.10.2024 | 97,46 | 99,70 | 97,46 | 99,56 | 2,22% | 611,00 |
| 22.10.2024 | 97,70 | 97,70 | 97,40 | 97,40 | -1,00% | 123,00 |
| 21.10.2024 | 98,52 | 98,52 | 98,00 | 98,38 | 0,63% | 344,00 |
| 18.10.2024 | 97,76 | 98,02 | 97,40 | 97,76 | 0,41% | 120,00 |
| 17.10.2024 | 97,82 | 97,82 | 97,36 | 97,36 | 0,19% | 85,00 |
| 16.10.2024 | 96,62 | 97,18 | 96,62 | 97,18 | -0,02% | 38,00 |
| 15.10.2024 | 94,94 | 97,38 | 94,94 | 97,20 | 4,00% | 1.662,00 |
| 14.10.2024 | 93,80 | 93,80 | 93,26 | 93,46 | 0,30% | 85,00 |
| 11.10.2024 | 92,92 | 93,18 | 92,92 | 93,18 | -0,81% | 23,00 |
| 08.10.2024 | 92,02 | 93,94 | 92,02 | 93,94 | 0,69% | 77,00 |
| 07.10.2024 | 93,96 | 93,96 | 93,00 | 93,30 | 0,26% | 752,00 |
| 04.10.2024 | 94,56 | 94,56 | 93,06 | 93,06 | -1,08% | 46,00 |
| 03.10.2024 | 94,02 | 94,08 | 94,02 | 94,08 | -0,44% | 127,00 |
| 02.10.2024 | 94,96 | 94,96 | 94,32 | 94,50 | -0,69% | 662,00 |
| 01.10.2024 | 93,62 | 95,16 | 93,62 | 95,16 | 1,82% | 46,00 |
| 30.09.2024 | 92,96 | 93,46 | 92,80 | 93,46 | 0,60% | 269,00 |
| 27.09.2024 | 92,40 | 92,90 | 92,38 | 92,90 | 0,69% | 80,00 |
| 26.09.2024 | 92,16 | 92,86 | 92,16 | 92,26 | 0,11% | 864,00 |
| 25.09.2024 | 92,00 | 92,16 | 91,42 | 92,16 | -0,99% | 75,00 |
| 24.09.2024 | 93,30 | 93,78 | 92,72 | 93,08 | -0,96% | 22,00 |