94,910€
2,49%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 94,21 | 95,40 | 94,13 | 94,92 | 1,81% | - |
| 21.11.2024 | 92,93 | 93,50 | 92,22 | 93,23 | 0,68% | - |
| 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 |
| 23.09.2024 | 92,48 | 93,98 | 92,48 | 93,98 | 2,09% | 42,00 |
| 20.09.2024 | 91,12 | 92,06 | 91,10 | 92,06 | 0,24% | 49,00 |
| 19.09.2024 | 93,28 | 93,80 | 91,12 | 91,84 | -0,52% | 763,00 |
| 18.09.2024 | 94,24 | 94,24 | 92,32 | 92,32 | -1,54% | 42,00 |
| 17.09.2024 | 94,12 | 94,28 | 93,76 | 93,76 | -1,03% | 95,00 |
| 16.09.2024 | 94,48 | 94,74 | 93,92 | 94,74 | 1,20% | 29,00 |
| 13.09.2024 | 93,12 | 93,62 | 93,12 | 93,62 | -0,62% | 16,00 |
| 12.09.2024 | 94,20 | 94,20 | 94,20 | 94,20 | 0,06% | 30,00 |
| 11.09.2024 | 94,94 | 95,46 | 93,98 | 94,14 | -1,47% | 406,00 |
| 10.09.2024 | 94,60 | 95,58 | 94,60 | 95,54 | 1,29% | 379,00 |
| 09.09.2024 | 94,04 | 94,32 | 93,62 | 94,32 | 1,01% | 24,00 |
| 06.09.2024 | 93,38 | 93,38 | 93,38 | 93,38 | -0,89% | 50,00 |
| 05.09.2024 | 93,98 | 94,22 | 93,30 | 94,22 | 0,15% | 651,00 |
| 04.09.2024 | 93,00 | 94,08 | 92,80 | 94,08 | 0,79% | 317,00 |
| 03.09.2024 | 92,10 | 93,54 | 92,10 | 93,34 | 1,43% | 330,00 |
| 02.09.2024 | 91,54 | 92,02 | 91,54 | 92,02 | 0,35% | 39,00 |
| 30.08.2024 | 90,88 | 91,70 | 90,88 | 91,70 | 0,90% | 67,00 |
| 29.08.2024 | 90,72 | 91,04 | 89,70 | 90,88 | 1,50% | 233,00 |
| 28.08.2024 | 89,54 | 89,54 | 89,54 | 89,54 | -0,75% | 1,00 |
| 27.08.2024 | 90,14 | 90,36 | 90,14 | 90,22 | -0,49% | 120,00 |
| 26.08.2024 | 89,90 | 90,98 | 89,90 | 90,66 | -0,20% | 125,00 |
| 23.08.2024 | 91,56 | 91,56 | 90,84 | 90,84 | 0,64% | 12,00 |
| 22.08.2024 | 90,26 | 90,26 | 90,26 | 90,26 | -0,07% | 26,00 |
| 21.08.2024 | 89,82 | 90,32 | 89,82 | 90,32 | -0,18% | 2,00 |
| 20.08.2024 | 90,78 | 90,80 | 90,48 | 90,48 | 0,09% | 57,00 |
| 19.08.2024 | 90,40 | 90,40 | 90,40 | 90,40 | -0,68% | 1,00 |
| 16.08.2024 | 90,68 | 91,02 | 90,30 | 91,02 | 1,16% | 44,00 |
| 15.08.2024 | 92,12 | 92,52 | 89,98 | 89,98 | -2,22% | 252,00 |
| 14.08.2024 | 90,56 | 92,02 | 90,56 | 92,02 | -0,50% | 22,00 |
| 13.08.2024 | 93,80 | 93,80 | 92,48 | 92,48 | -0,34% | 46,00 |
| 12.08.2024 | 91,84 | 93,18 | 91,84 | 92,80 | 1,20% | 470,00 |
| 09.08.2024 | 92,00 | 92,16 | 91,68 | 91,70 | -0,52% | 150,00 |
| 08.08.2024 | 91,96 | 92,84 | 91,96 | 92,18 | -0,80% | 160,00 |
| 07.08.2024 | 93,18 | 93,18 | 92,72 | 92,92 | -0,02% | 471,00 |
| 06.08.2024 | 93,60 | 93,60 | 92,52 | 92,94 | 0,54% | 343,00 |
| 05.08.2024 | 92,48 | 92,48 | 90,88 | 92,44 | -1,45% | 272,00 |
| 02.08.2024 | 92,52 | 97,14 | 87,36 | 93,80 | 0,90% | 961,00 |
| 01.08.2024 | 89,94 | 92,96 | 89,94 | 92,96 | 3,08% | 417,00 |
| 31.07.2024 | 91,70 | 91,70 | 90,18 | 90,18 | -0,51% | 707,00 |
| 30.07.2024 | 89,36 | 90,64 | 89,36 | 90,64 | 1,84% | 14,00 |
| 29.07.2024 | 89,02 | 89,02 | 89,00 | 89,00 | 0,36% | 46,00 |
| 26.07.2024 | 88,66 | 89,04 | 88,50 | 88,68 | -0,14% | 67,00 |
| 25.07.2024 | 88,42 | 89,28 | 88,42 | 88,80 | 1,21% | 126,00 |
| 24.07.2024 | 85,94 | 87,74 | 85,66 | 87,74 | 0,83% | 592,00 |
| 23.07.2024 | 87,00 | 87,02 | 87,00 | 87,02 | 1,23% | 15,00 |
| 22.07.2024 | 86,40 | 86,40 | 85,96 | 85,96 | -0,42% | 203,00 |
| 19.07.2024 | 86,52 | 86,52 | 86,32 | 86,32 | 0,58% | 38,00 |
| 18.07.2024 | 85,82 | 85,82 | 85,82 | 85,82 | -0,07% | 30,00 |
| 17.07.2024 | 83,30 | 85,90 | 83,30 | 85,88 | 3,42% | 737,00 |
| 16.07.2024 | 82,72 | 83,04 | 82,72 | 83,04 | -0,34% | 11,00 |
| 15.07.2024 | 84,84 | 85,08 | 83,32 | 83,32 | -1,75% | 253,00 |
| 12.07.2024 | 84,06 | 84,80 | 83,96 | 84,80 | 1,24% | 107,00 |
| 11.07.2024 | 82,66 | 84,00 | 82,64 | 83,76 | 1,72% | 200,00 |
| 10.07.2024 | 82,28 | 82,34 | 82,00 | 82,34 | -0,10% | 278,00 |
| 09.07.2024 | 81,50 | 82,42 | 81,50 | 82,42 | -0,07% | 230,00 |
| 08.07.2024 | 82,10 | 82,48 | 81,96 | 82,48 | 0,10% | 118,00 |
| 05.07.2024 | 81,90 | 82,40 | 81,86 | 82,40 | 0,37% | 108,00 |
| 04.07.2024 | 82,10 | 82,10 | 82,10 | 82,10 | 0,15% | 10,00 |