87,720€
1,65%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 86,52 | 87,76 | 86,42 | 87,15 | 0,98% | - |
| 13.11.2025 | 86,30 | 86,30 | 86,30 | 86,30 | 0,70% | 25,00 |
| 11.11.2025 | 85,24 | 86,14 | 85,24 | 85,70 | 0,85% | 85,00 |
| 10.11.2025 | 85,14 | 85,38 | 84,92 | 84,98 | -1,07% | 77,00 |
| 07.11.2025 | 86,54 | 86,54 | 84,68 | 85,90 | 1,32% | 273,00 |
| 06.11.2025 | 83,72 | 85,08 | 83,72 | 84,78 | 0,93% | 64,00 |
| 05.11.2025 | 84,50 | 85,66 | 84,00 | 84,00 | -1,15% | 99,00 |
| 04.11.2025 | 84,98 | 84,98 | 84,98 | 84,98 | 2,19% | 12,00 |
| 03.11.2025 | 85,30 | 85,30 | 83,16 | 83,16 | -1,12% | 187,00 |
| 31.10.2025 | 84,70 | 84,72 | 84,10 | 84,10 | -0,71% | 330,00 |
| 30.10.2025 | 83,92 | 84,70 | 83,92 | 84,70 | 1,39% | 182,00 |
| 29.10.2025 | 84,84 | 85,18 | 83,54 | 83,54 | -1,46% | 397,00 |
| 28.10.2025 | 84,78 | 84,78 | 84,78 | 84,78 | -0,96% | 2,00 |
| 27.10.2025 | 87,38 | 87,38 | 85,60 | 85,60 | -0,65% | 28,00 |
| 24.10.2025 | 86,34 | 86,36 | 86,16 | 86,16 | -0,76% | 157,00 |
| 23.10.2025 | 88,64 | 88,64 | 86,82 | 86,82 | -1,96% | 21,00 |
| 22.10.2025 | 87,00 | 88,56 | 86,00 | 88,56 | 1,28% | 462,00 |
| 21.10.2025 | 88,04 | 88,04 | 86,72 | 87,44 | 1,20% | 233,00 |
| 20.10.2025 | 87,78 | 87,78 | 86,40 | 86,40 | 0,09% | 133,00 |
| 17.10.2025 | 86,76 | 86,76 | 86,32 | 86,32 | -0,74% | 36,00 |
| 16.10.2025 | 87,32 | 88,74 | 86,96 | 86,96 | -1,16% | 159,00 |
| 15.10.2025 | 88,60 | 88,90 | 87,32 | 87,98 | 0,11% | 383,00 |
| 14.10.2025 | 85,98 | 88,36 | 85,98 | 87,88 | 0,57% | 172,00 |
| 13.10.2025 | 86,66 | 87,38 | 86,66 | 87,38 | -0,09% | 105,00 |
| 10.10.2025 | 86,52 | 87,46 | 86,04 | 87,46 | -0,70% | 305,00 |
| 09.10.2025 | 87,44 | 88,08 | 87,44 | 88,08 | 1,99% | 349,00 |
| 08.10.2025 | 86,48 | 86,48 | 86,36 | 86,36 | 0,86% | 38,00 |
| 07.10.2025 | 84,26 | 85,62 | 84,26 | 85,62 | 1,42% | 12,00 |
| 06.10.2025 | 84,10 | 85,68 | 84,10 | 84,42 | 0,24% | 37,00 |
| 03.10.2025 | 82,88 | 84,22 | 82,88 | 84,22 | 0,62% | 27,00 |
| 02.10.2025 | 84,32 | 84,32 | 83,70 | 83,70 | -0,33% | 107,00 |
| 01.10.2025 | 85,32 | 85,56 | 83,98 | 83,98 | -1,59% | 19,00 |
| 30.09.2025 | 85,44 | 85,44 | 84,80 | 85,34 | 0,05% | 50,00 |
| 26.09.2025 | 84,84 | 85,30 | 84,08 | 85,30 | 1,19% | 296,00 |
| 25.09.2025 | 83,28 | 84,30 | 83,28 | 84,30 | 0,26% | 67,00 |
| 24.09.2025 | 83,06 | 84,08 | 83,06 | 84,08 | 1,50% | 3,00 |
| 23.09.2025 | 82,50 | 82,84 | 82,00 | 82,84 | 0,78% | 790,00 |
| 22.09.2025 | 81,08 | 82,20 | 81,08 | 82,20 | 0,74% | 2,00 |
| 19.09.2025 | 82,56 | 82,56 | 81,60 | 81,60 | -0,56% | 70,00 |
| 18.09.2025 | 82,50 | 82,82 | 82,00 | 82,06 | 0,51% | 514,00 |
| 17.09.2025 | 81,90 | 81,90 | 81,64 | 81,64 | 1,49% | 24,00 |
| 16.09.2025 | 82,02 | 82,02 | 80,44 | 80,44 | -3,04% | 683,00 |
| 15.09.2025 | 83,88 | 83,88 | 82,96 | 82,96 | 0,10% | 21,00 |
| 11.09.2025 | 82,48 | 83,80 | 82,48 | 82,88 | 0,75% | 225,00 |
| 10.09.2025 | 82,26 | 82,26 | 82,26 | 82,26 | -0,80% | 30,00 |
| 09.09.2025 | 82,00 | 82,98 | 81,76 | 82,92 | 1,12% | 150,00 |
| 08.09.2025 | 85,00 | 85,00 | 82,00 | 82,00 | -2,87% | 197,00 |
| 05.09.2025 | 84,42 | 84,42 | 84,42 | 84,42 | 0,57% | 1,00 |
| 04.09.2025 | 84,68 | 84,68 | 83,94 | 83,94 | 0,21% | 7,00 |
| 03.09.2025 | 84,20 | 84,38 | 83,08 | 83,76 | 0,89% | 211,00 |
| 02.09.2025 | 83,42 | 84,60 | 83,02 | 83,02 | -1,64% | 204,00 |
| 01.09.2025 | 84,42 | 84,42 | 84,40 | 84,40 | 0,43% | 109,00 |
| 29.08.2025 | 84,42 | 84,66 | 83,20 | 84,04 | 0,02% | 403,00 |
| 28.08.2025 | 85,22 | 85,22 | 84,02 | 84,02 | -2,69% | 173,00 |
| 27.08.2025 | 85,32 | 86,34 | 85,32 | 86,34 | 0,86% | 60,00 |
| 26.08.2025 | 86,52 | 86,54 | 85,14 | 85,60 | -0,93% | 143,00 |
| 25.08.2025 | 86,16 | 87,24 | 86,16 | 86,40 | -0,32% | 253,00 |
| 22.08.2025 | 88,18 | 88,18 | 86,40 | 86,68 | -0,98% | 28,00 |
| 21.08.2025 | 87,66 | 87,66 | 87,54 | 87,54 | -0,79% | 15,00 |
| 20.08.2025 | 87,36 | 88,24 | 87,24 | 88,24 | 3,18% | 305,00 |
| 19.08.2025 | 85,98 | 85,98 | 85,32 | 85,52 | -0,47% | 286,00 |
| 18.08.2025 | 86,70 | 86,72 | 85,34 | 85,92 | -1,45% | 127,00 |
| 15.08.2025 | 88,92 | 88,92 | 87,18 | 87,18 | -1,54% | 36,00 |
| 14.08.2025 | 88,42 | 88,64 | 88,42 | 88,54 | 0,36% | 113,00 |
| 13.08.2025 | 87,80 | 88,30 | 87,76 | 88,22 | -0,97% | 276,00 |
| 12.08.2025 | 89,14 | 89,14 | 89,08 | 89,08 | -0,31% | 57,00 |
| 11.08.2025 | 90,18 | 90,48 | 89,10 | 89,36 | -0,27% | 38,00 |
| 08.08.2025 | 91,16 | 91,16 | 89,60 | 89,60 | -0,02% | 43,00 |
| 07.08.2025 | 88,82 | 90,10 | 88,82 | 89,62 | 0,25% | 90,00 |
| 06.08.2025 | 89,40 | 89,40 | 89,40 | 89,40 | -2,34% | 20,00 |
| 05.08.2025 | 92,10 | 92,10 | 91,54 | 91,54 | 0,37% | 33,00 |
| 04.08.2025 | 89,98 | 91,54 | 89,98 | 91,20 | 0,33% | 30,00 |
| 01.08.2025 | 90,64 | 90,90 | 88,42 | 90,90 | 0,60% | 208,00 |
| 31.07.2025 | 91,18 | 91,36 | 89,84 | 90,36 | 3,15% | 71,00 |
| 30.07.2025 | 89,18 | 89,18 | 87,58 | 87,60 | -1,15% | 241,00 |
| 29.07.2025 | 87,92 | 88,62 | 86,92 | 88,62 | 1,58% | 81,00 |
| 28.07.2025 | 86,62 | 87,26 | 86,52 | 87,24 | 0,60% | 543,00 |
| 25.07.2025 | 86,24 | 87,72 | 86,24 | 86,72 | -0,28% | 98,00 |
| 24.07.2025 | 86,96 | 86,96 | 86,96 | 86,96 | -0,57% | 2,00 |
| 23.07.2025 | 89,18 | 89,18 | 87,46 | 87,46 | -1,51% | 48,00 |
| 22.07.2025 | 88,80 | 88,80 | 88,80 | 88,80 | 1,05% | 80,00 |
| 21.07.2025 | 87,72 | 87,92 | 86,40 | 87,88 | 0,94% | 195,00 |
| 18.07.2025 | 87,42 | 87,42 | 87,06 | 87,06 | 0,02% | 12,00 |
| 17.07.2025 | 87,34 | 87,34 | 86,90 | 87,04 | 0,30% | 159,00 |
| 16.07.2025 | 85,14 | 86,78 | 85,14 | 86,78 | 0,28% | 10,00 |
| 15.07.2025 | 87,32 | 87,38 | 86,02 | 86,54 | -0,32% | 80,00 |
| 14.07.2025 | 85,34 | 87,20 | 85,34 | 86,82 | 0,84% | 20,00 |
| 11.07.2025 | 85,30 | 86,10 | 85,30 | 86,10 | 0,21% | 23,00 |
| 10.07.2025 | 84,90 | 85,92 | 84,90 | 85,92 | 0,28% | 26,00 |
| 09.07.2025 | 84,24 | 85,68 | 84,24 | 85,68 | 0,92% | 212,00 |
| 08.07.2025 | 85,52 | 85,52 | 84,20 | 84,90 | 0,19% | 462,00 |
| 07.07.2025 | 85,00 | 85,58 | 84,74 | 84,74 | 0,33% | 663,00 |
| 04.07.2025 | 84,52 | 84,52 | 83,90 | 84,46 | -1,01% | 531,00 |
| 03.07.2025 | 85,24 | 85,32 | 85,24 | 85,32 | 0,73% | 39,00 |
| 02.07.2025 | 85,14 | 86,38 | 84,70 | 84,70 | -1,17% | 14,00 |
| 01.07.2025 | 85,64 | 85,70 | 85,08 | 85,70 | 1,52% | 498,00 |
| 30.06.2025 | 85,00 | 85,38 | 83,00 | 84,42 | 0,48% | 898,00 |
| 27.06.2025 | 84,96 | 84,96 | 84,02 | 84,02 | 0,48% | 122,00 |
| 26.06.2025 | 83,20 | 84,18 | 83,20 | 83,62 | -0,83% | 327,00 |
| 25.06.2025 | 86,92 | 86,92 | 84,32 | 84,32 | -3,79% | 398,00 |