89,170€
-0,12%
Echtzeit-Aktienkurs Consolidated Edison
Bid:
Ask:
Aktienkurse zur Consolidated Edison Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2025 | 98,46 | 98,46 | 96,52 | 97,94 | 0,23% | 58,00 |
| 06.05.2025 | 95,98 | 97,72 | 95,98 | 97,72 | 0,91% | 275,00 |
| 05.05.2025 | 97,02 | 97,02 | 96,08 | 96,84 | 0,12% | 6,00 |
| 02.05.2025 | 100,45 | 100,45 | 96,72 | 96,72 | -2,13% | 338,00 |
| 30.04.2025 | 97,96 | 98,82 | 97,96 | 98,82 | 0,35% | 111,00 |
| 29.04.2025 | 98,36 | 98,48 | 98,36 | 98,48 | 1,84% | 36,00 |
| 28.04.2025 | 96,02 | 96,70 | 96,02 | 96,70 | 0,04% | 23,00 |
| 25.04.2025 | 97,06 | 97,06 | 96,66 | 96,66 | -1,77% | 40,00 |
| 24.04.2025 | 97,58 | 98,58 | 97,58 | 98,40 | -0,49% | 116,00 |
| 23.04.2025 | 100,45 | 101,95 | 98,48 | 98,88 | 0,08% | 207,00 |
| 22.04.2025 | 97,54 | 98,80 | 97,28 | 98,80 | 0,63% | 53,00 |
| 17.04.2025 | 98,40 | 98,40 | 98,18 | 98,18 | -0,97% | 3,00 |
| 16.04.2025 | 98,44 | 99,14 | 98,44 | 99,14 | -0,42% | 65,00 |
| 15.04.2025 | 99,94 | 99,94 | 98,22 | 99,56 | 0,95% | 511,00 |
| 14.04.2025 | 96,80 | 98,72 | 96,80 | 98,62 | 1,92% | 136,00 |
| 11.04.2025 | 96,68 | 96,76 | 95,44 | 96,76 | 1,43% | 776,00 |
| 10.04.2025 | 94,36 | 95,40 | 93,00 | 95,40 | -0,62% | 3.625,00 |
| 09.04.2025 | 94,42 | 96,00 | 94,00 | 96,00 | -0,64% | 98,00 |
| 08.04.2025 | 96,40 | 97,40 | 96,32 | 96,62 | -0,51% | 100,00 |
| 07.04.2025 | 94,98 | 102,00 | 91,50 | 97,12 | -3,03% | 859,00 |
| 04.04.2025 | 101,20 | 102,75 | 95,96 | 100,15 | -2,10% | 484,00 |
| 03.04.2025 | 97,68 | 102,30 | 97,68 | 102,30 | 1,79% | 450,00 |
| 02.04.2025 | 101,45 | 101,80 | 100,50 | 100,50 | -1,08% | 756,00 |
| 01.04.2025 | 102,35 | 102,45 | 101,60 | 101,60 | -1,22% | 252,00 |
| 31.03.2025 | 100,05 | 102,85 | 100,05 | 102,85 | 1,88% | 330,00 |
| 28.03.2025 | 99,56 | 101,10 | 99,56 | 100,95 | 0,95% | 340,00 |
| 27.03.2025 | 99,64 | 100,00 | 99,64 | 100,00 | 0,70% | 48,00 |
| 26.03.2025 | 97,58 | 99,30 | 97,58 | 99,30 | 2,27% | 41,00 |
| 25.03.2025 | 98,78 | 98,78 | 97,10 | 97,10 | -1,88% | 233,00 |
| 24.03.2025 | 99,98 | 99,98 | 98,96 | 98,96 | -1,09% | 45,00 |
| 21.03.2025 | 99,44 | 100,15 | 99,44 | 100,05 | 0,67% | 204,00 |
| 20.03.2025 | 98,68 | 99,38 | 98,68 | 99,38 | 1,00% | 233,00 |
| 19.03.2025 | 98,68 | 98,68 | 98,34 | 98,40 | 0,49% | 240,00 |
| 18.03.2025 | 98,04 | 98,16 | 97,92 | 97,92 | -1,27% | 44,00 |
| 17.03.2025 | 97,58 | 99,18 | 97,58 | 99,18 | 1,22% | 118,00 |
| 14.03.2025 | 96,20 | 97,98 | 96,20 | 97,98 | 2,08% | 176,00 |
| 13.03.2025 | 94,18 | 95,98 | 93,96 | 95,98 | 2,04% | 231,00 |
| 12.03.2025 | 95,94 | 95,94 | 94,00 | 94,06 | -1,53% | 245,00 |
| 11.03.2025 | 98,52 | 98,52 | 95,52 | 95,52 | -2,75% | 37,00 |
| 10.03.2025 | 95,52 | 98,26 | 94,86 | 98,22 | 4,36% | 103,00 |
| 07.03.2025 | 93,36 | 94,12 | 93,36 | 94,12 | 2,80% | 97,00 |
| 06.03.2025 | 91,84 | 91,84 | 91,56 | 91,56 | -1,06% | 235,00 |
| 05.03.2025 | 94,10 | 94,10 | 92,54 | 92,54 | -6,22% | 172,00 |
| 04.03.2025 | 98,64 | 99,68 | 98,16 | 98,68 | 1,00% | 482,00 |
| 03.03.2025 | 96,80 | 97,74 | 96,80 | 97,70 | 1,29% | 155,00 |
| 28.02.2025 | 96,48 | 97,62 | 95,96 | 96,46 | 1,03% | 335,00 |
| 27.02.2025 | 95,86 | 95,94 | 94,78 | 95,48 | -0,54% | 206,00 |
| 26.02.2025 | 96,58 | 96,58 | 96,00 | 96,00 | -0,35% | 105,00 |
| 25.02.2025 | 94,96 | 96,34 | 94,96 | 96,34 | 2,08% | 27,00 |
| 24.02.2025 | 94,38 | 94,68 | 94,38 | 94,38 | 0,15% | 11,00 |
| 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 |