87,740€
0,85%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 88,68 | 88,80 | 87,14 | 87,94 | 1,08% | 423,00 |
| 22.01.2026 | 89,50 | 89,50 | 87,00 | 87,00 | -1,78% | 11,00 |
| 21.01.2026 | 88,72 | 88,72 | 88,58 | 88,58 | -1,34% | 37,00 |
| 20.01.2026 | 86,68 | 89,78 | 86,68 | 89,78 | 2,35% | 334,00 |
| 19.01.2026 | 87,84 | 87,84 | 87,72 | 87,72 | -1,95% | 4,00 |
| 16.01.2026 | 87,92 | 89,46 | 87,72 | 89,46 | 2,24% | 61,00 |
| 15.01.2026 | 86,64 | 88,08 | 86,60 | 87,50 | 0,76% | 134,00 |
| 14.01.2026 | 85,90 | 87,10 | 85,47 | 86,84 | 1,50% | - |
| 13.01.2026 | 84,12 | 85,56 | 84,12 | 85,56 | 1,18% | 134,00 |
| 12.01.2026 | 84,12 | 85,76 | 84,12 | 84,56 | -2,04% | 168,00 |
| 09.01.2026 | 86,32 | 86,32 | 85,34 | 86,32 | 0,63% | 42,00 |
| 08.01.2026 | 84,40 | 86,28 | 84,40 | 85,78 | 0,87% | 323,00 |
| 07.01.2026 | 85,66 | 85,66 | 85,04 | 85,04 | 0,77% | 20,00 |
| 06.01.2026 | 84,10 | 84,65 | 83,95 | 84,39 | 0,27% | - |
| 05.01.2026 | 85,06 | 86,42 | 83,00 | 84,16 | -1,73% | 416,00 |
| 02.01.2026 | 85,22 | 85,64 | 84,30 | 85,64 | 0,56% | 171,00 |
| 30.12.2025 | 83,94 | 85,16 | 83,94 | 85,16 | 0,47% | 130,00 |
| 29.12.2025 | 84,00 | 85,02 | 84,00 | 84,76 | 1,10% | 315,00 |
| 23.12.2025 | 84,32 | 84,32 | 83,84 | 83,84 | -0,14% | 186,00 |
| 22.12.2025 | 84,00 | 84,00 | 83,10 | 83,96 | -1,06% | 1.251,00 |
| 19.12.2025 | 86,26 | 86,26 | 84,86 | 84,86 | -0,59% | 118,00 |
| 18.12.2025 | 85,02 | 85,36 | 84,96 | 85,36 | 0,12% | 52,00 |
| 17.12.2025 | 83,94 | 85,26 | 83,94 | 85,26 | 1,23% | 179,00 |
| 16.12.2025 | 83,48 | 84,74 | 83,48 | 84,22 | 1,20% | 181,00 |
| 15.12.2025 | 83,92 | 83,94 | 83,22 | 83,22 | 0,90% | 33,00 |
| 12.12.2025 | 81,20 | 82,48 | 81,20 | 82,48 | 0,54% | 50,00 |
| 11.12.2025 | 81,50 | 82,36 | 81,50 | 82,04 | -1,09% | 410,00 |
| 10.12.2025 | 82,94 | 82,94 | 82,94 | 82,94 | 1,84% | 10,00 |
| 09.12.2025 | 81,42 | 82,64 | 81,42 | 81,44 | -0,90% | 4,00 |
| 08.12.2025 | 83,58 | 83,66 | 82,04 | 82,18 | -0,96% | 153,00 |
| 05.12.2025 | 82,20 | 83,16 | 82,20 | 82,98 | 0,44% | 538,00 |
| 04.12.2025 | 83,20 | 83,20 | 82,20 | 82,62 | -0,34% | 30,00 |
| 03.12.2025 | 83,44 | 83,60 | 82,74 | 82,90 | -0,81% | 703,00 |
| 02.12.2025 | 83,68 | 84,82 | 83,58 | 83,58 | -1,09% | 17,00 |
| 01.12.2025 | 85,78 | 86,60 | 84,50 | 84,50 | -2,51% | 245,00 |
| 28.11.2025 | 87,20 | 87,32 | 86,50 | 86,68 | -0,48% | 74,00 |
| 27.11.2025 | 87,10 | 87,10 | 87,10 | 87,10 | 1,14% | 4,00 |
| 26.11.2025 | 86,18 | 86,18 | 84,96 | 86,12 | 0,84% | 9,00 |
| 25.11.2025 | 86,62 | 86,62 | 85,40 | 85,40 | -0,70% | 118,00 |
| 24.11.2025 | 87,88 | 87,88 | 86,00 | 86,00 | -1,26% | 26,00 |
| 21.11.2025 | 88,36 | 89,50 | 86,88 | 87,10 | -2,33% | 292,00 |
| 19.11.2025 | 87,58 | 89,18 | 87,58 | 89,18 | -0,07% | 31,00 |
| 18.11.2025 | 89,98 | 89,98 | 88,96 | 89,24 | 0,34% | 88,00 |
| 17.11.2025 | 88,72 | 88,94 | 88,08 | 88,94 | 2,68% | 40,00 |
| 14.11.2025 | 85,82 | 87,48 | 85,82 | 86,62 | 0,37% | 235,00 |
| 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 |