86,580€
-0,18%
Echtzeit-Aktienkurs Consolidated Edison
Bid:
Ask:
Aktienkurse zur Consolidated Edison Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.01.2025 | 86,58 | 87,00 | 86,58 | 86,68 | -0,07% | 443,00 |
02.01.2025 | 86,44 | 87,52 | 86,44 | 86,74 | 1,59% | 366,00 |
30.12.2024 | 85,82 | 85,82 | 85,38 | 85,38 | -1,11% | 375,00 |
27.12.2024 | 86,22 | 86,34 | 85,62 | 86,34 | 0,44% | 532,00 |
23.12.2024 | 86,38 | 86,68 | 85,92 | 85,96 | -0,32% | 596,00 |
20.12.2024 | 85,30 | 86,34 | 85,28 | 86,24 | -0,48% | 145,00 |
19.12.2024 | 85,56 | 86,66 | 85,56 | 86,66 | 0,51% | 129,00 |
18.12.2024 | 86,44 | 86,96 | 86,08 | 86,22 | -0,39% | 278,00 |
17.12.2024 | 86,44 | 86,74 | 86,44 | 86,56 | -0,23% | 1.165,00 |
16.12.2024 | 88,88 | 88,88 | 86,76 | 86,76 | -2,01% | 139,00 |
13.12.2024 | 88,42 | 88,54 | 88,00 | 88,54 | 0,23% | 821,00 |
12.12.2024 | 89,06 | 89,06 | 88,34 | 88,34 | 0,34% | 39,00 |
11.12.2024 | 88,04 | 88,04 | 88,04 | 88,04 | -2,37% | 195,00 |
10.12.2024 | 89,66 | 90,18 | 88,84 | 90,18 | 0,02% | 228,00 |
09.12.2024 | 89,96 | 90,16 | 89,52 | 90,16 | 0,78% | 179,00 |
06.12.2024 | 91,44 | 92,50 | 89,46 | 89,46 | -2,40% | 1.031,00 |
05.12.2024 | 91,58 | 91,86 | 91,58 | 91,66 | 0,04% | 70,00 |
04.12.2024 | 92,78 | 92,86 | 91,24 | 91,62 | -1,91% | 247,00 |
03.12.2024 | 93,54 | 93,54 | 93,40 | 93,40 | -0,55% | 6,00 |
02.12.2024 | 95,98 | 95,98 | 93,92 | 93,92 | -2,21% | 64,00 |
29.11.2024 | 96,76 | 96,76 | 96,04 | 96,04 | -0,12% | 40,00 |
28.11.2024 | 96,16 | 96,16 | 96,16 | 96,16 | -0,43% | 2,00 |
27.11.2024 | 96,32 | 96,90 | 96,32 | 96,58 | 0,79% | 193,00 |
26.11.2024 | 94,64 | 95,82 | 94,22 | 95,82 | 1,89% | 216,00 |
25.11.2024 | 95,98 | 96,30 | 93,78 | 94,04 | -0,93% | 859,00 |
22.11.2024 | 94,92 | 94,92 | 94,92 | 94,92 | 2,51% | 200,00 |
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 |