84,340€
0,31%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,80% | 21,00 |
| 12.09.2025 | 83,04 | 83,74 | 82,92 | 83,63 | 0,90% | - |
| 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 |
| 24.06.2025 | 87,24 | 87,64 | 87,24 | 87,64 | 0,34% | 1.002,00 |
| 23.06.2025 | 88,46 | 89,04 | 87,34 | 87,34 | -0,55% | 184,00 |
| 20.06.2025 | 87,82 | 87,82 | 87,82 | 87,82 | 1,55% | 62,00 |
| 19.06.2025 | 86,80 | 86,80 | 86,48 | 86,48 | -1,68% | 61,00 |
| 18.06.2025 | 88,00 | 88,98 | 87,96 | 87,96 | 0,07% | 43,00 |
| 17.06.2025 | 86,66 | 87,90 | 86,66 | 87,90 | -0,50% | 36,00 |
| 16.06.2025 | 90,88 | 90,88 | 88,34 | 88,34 | -2,75% | 32,00 |
| 13.06.2025 | 89,36 | 90,84 | 89,36 | 90,84 | 1,66% | 101,00 |
| 12.06.2025 | 89,60 | 89,60 | 87,56 | 89,36 | 0,54% | 150,00 |
| 11.06.2025 | 89,50 | 89,50 | 88,80 | 88,88 | -0,69% | 85,00 |
| 10.06.2025 | 87,82 | 89,70 | 87,10 | 89,50 | 1,43% | 2.696,00 |
| 09.06.2025 | 89,54 | 89,64 | 88,24 | 88,24 | -1,28% | 180,00 |
| 06.06.2025 | 89,20 | 89,76 | 88,92 | 89,38 | 0,11% | 313,00 |
| 05.06.2025 | 90,24 | 90,24 | 88,80 | 89,28 | -1,00% | 131,00 |
| 04.06.2025 | 91,30 | 91,30 | 89,94 | 90,18 | 0,36% | 82,00 |
| 03.06.2025 | 89,86 | 89,86 | 89,86 | 89,86 | -1,47% | 22,00 |
| 02.06.2025 | 91,18 | 91,20 | 89,90 | 91,20 | 0,07% | 279,00 |
| 30.05.2025 | 91,86 | 91,86 | 91,14 | 91,14 | 0,73% | 26,00 |
| 29.05.2025 | 90,32 | 91,00 | 89,92 | 90,48 | -2,01% | 240,00 |
| 27.05.2025 | 91,56 | 92,34 | 90,22 | 92,34 | 2,19% | 836,00 |
| 26.05.2025 | 91,46 | 91,84 | 90,36 | 90,36 | -1,12% | 380,00 |
| 23.05.2025 | 92,10 | 92,46 | 90,60 | 91,38 | -1,06% | 581,00 |
| 22.05.2025 | 93,70 | 93,88 | 92,36 | 92,36 | -1,28% | 66,00 |
| 21.05.2025 | 92,04 | 93,58 | 92,04 | 93,56 | -0,04% | 71,00 |
| 20.05.2025 | 92,54 | 94,06 | 92,54 | 93,60 | -0,02% | 187,00 |
| 19.05.2025 | 92,02 | 93,62 | 91,18 | 93,62 | 1,98% | 167,00 |
| 16.05.2025 | 90,48 | 91,80 | 90,48 | 91,80 | 1,59% | 440,00 |
| 15.05.2025 | 88,86 | 90,62 | 88,86 | 90,36 | 2,99% | 313,00 |
| 14.05.2025 | 87,74 | 87,74 | 87,74 | 87,74 | -2,51% | 20,00 |
| 13.05.2025 | 93,00 | 93,00 | 89,72 | 90,00 | -3,43% | 225,00 |
| 12.05.2025 | 96,64 | 98,50 | 93,20 | 93,20 | -2,51% | 445,00 |
| 09.05.2025 | 95,10 | 95,60 | 95,04 | 95,60 | -1,36% | 67,00 |
| 08.05.2025 | 96,92 | 96,92 | 96,92 | 96,92 | -1,04% | 80,00 |