87,780€
-0,96%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 87,70 | 89,28 | 87,60 | 87,80 | -0,94% | - |
| 02.05.2024 | 88,43 | 89,54 | 88,14 | 88,63 | 0,70% | - |
| 30.04.2024 | 87,78 | 88,66 | 86,74 | 88,01 | 0,41% | - |
| 29.04.2024 | 86,49 | 88,09 | 86,49 | 87,65 | 0,82% | 6,00 |
| 26.04.2024 | 87,72 | 88,08 | 86,86 | 86,94 | -0,89% | - |
| 25.04.2024 | 87,32 | 87,95 | 86,25 | 87,72 | 0,44% | - |
| 24.04.2024 | 86,77 | 87,61 | 85,42 | 87,34 | 0,66% | - |
| 23.04.2024 | 86,87 | 87,39 | 86,58 | 86,77 | -0,08% | 6,00 |
| 22.04.2024 | 86,12 | 87,12 | 85,48 | 86,84 | 0,66% | - |
| 19.04.2024 | 85,42 | 86,87 | 84,60 | 86,27 | 1,13% | - |
| 18.04.2024 | 84,65 | 85,77 | 84,11 | 85,31 | 0,95% | - |
| 17.04.2024 | 82,33 | 84,84 | 82,19 | 84,51 | 2,64% | - |
| 16.04.2024 | 83,78 | 84,57 | 82,30 | 82,34 | -1,95% | - |
| 15.04.2024 | 83,06 | 84,74 | 83,06 | 83,98 | 0,68% | - |
| 12.04.2024 | 82,57 | 84,03 | 82,57 | 83,41 | 0,87% | - |
| 11.04.2024 | 82,75 | 83,18 | 82,22 | 82,69 | -0,05% | - |
| 10.04.2024 | 83,94 | 84,21 | 82,29 | 82,73 | -1,54% | - |
| 09.04.2024 | 83,44 | 84,07 | 82,98 | 84,02 | 0,72% | - |
| 08.04.2024 | 82,75 | 83,60 | 82,51 | 83,42 | 0,86% | - |
| 05.04.2024 | 83,24 | 84,12 | 82,21 | 82,71 | -0,66% | - |
| 04.04.2024 | 82,97 | 83,40 | 82,27 | 83,26 | 0,26% | 18,00 |
| 03.04.2024 | 84,14 | 84,14 | 82,89 | 83,04 | -1,24% | - |
| 02.04.2024 | 83,58 | 85,21 | 83,54 | 84,08 | -0,02% | 32,00 |
| 28.03.2024 | 83,15 | 84,25 | 82,50 | 84,10 | 1,39% | 30,00 |
| 27.03.2024 | 80,70 | 83,20 | 80,55 | 82,95 | 2,53% | - |
| 26.03.2024 | 81,70 | 81,75 | 80,45 | 80,90 | -1,10% | - |
| 25.03.2024 | 81,60 | 82,20 | 81,20 | 81,80 | 0,31% | 2,00 |
| 22.03.2024 | 82,05 | 82,55 | 81,55 | 81,55 | -0,18% | 10,00 |
| 21.03.2024 | 81,55 | 82,50 | 81,40 | 81,70 | -0,12% | 60,00 |
| 20.03.2024 | 82,55 | 83,15 | 81,20 | 81,80 | -0,91% | - |
| 19.03.2024 | 81,85 | 82,80 | 81,60 | 82,55 | 1,10% | - |
| 18.03.2024 | 82,40 | 82,40 | 81,20 | 81,65 | 0,12% | - |
| 15.03.2024 | 81,45 | 81,90 | 81,10 | 81,55 | 0,18% | - |
| 14.03.2024 | 81,85 | 82,45 | 80,90 | 81,40 | -0,55% | - |
| 13.03.2024 | 82,30 | 83,10 | 81,50 | 81,85 | -0,61% | - |
| 12.03.2024 | 83,05 | 84,20 | 82,30 | 82,35 | -0,84% | - |
| 11.03.2024 | 82,35 | 83,65 | 81,25 | 83,05 | 0,79% | - |
| 08.03.2024 | 82,15 | 82,60 | 81,40 | 82,40 | 0,24% | 14,00 |
| 07.03.2024 | 82,45 | 83,40 | 82,00 | 82,20 | -0,36% | - |
| 06.03.2024 | 81,90 | 83,00 | 81,50 | 82,50 | 0,36% | - |
| 05.03.2024 | 82,10 | 83,50 | 81,70 | 82,20 | 0,12% | - |
| 04.03.2024 | 80,20 | 82,35 | 79,80 | 82,10 | 2,37% | - |
| 01.03.2024 | 80,50 | 81,25 | 79,45 | 80,20 | -0,25% | - |
| 29.02.2024 | 80,00 | 81,10 | 79,65 | 80,40 | 0,50% | - |
| 28.02.2024 | 80,50 | 80,50 | 79,80 | 80,00 | -0,19% | - |
| 27.02.2024 | 79,50 | 80,50 | 79,35 | 80,15 | 0,94% | - |
| 26.02.2024 | 80,90 | 81,20 | 79,40 | 79,40 | -2,28% | - |
| 23.02.2024 | 81,20 | 82,10 | 80,95 | 81,25 | 0,00% | 20,00 |
| 22.02.2024 | 82,00 | 83,00 | 80,25 | 81,25 | -0,79% | - |
| 21.02.2024 | 81,05 | 82,10 | 80,80 | 81,90 | 0,99% | - |
| 20.02.2024 | 80,70 | 81,90 | 80,25 | 81,10 | 0,50% | - |
| 19.02.2024 | 81,05 | 81,10 | 80,55 | 80,70 | -0,25% | - |
| 16.02.2024 | 81,90 | 82,05 | 80,70 | 80,90 | -1,28% | - |
| 15.02.2024 | 80,95 | 82,05 | 80,75 | 81,95 | 1,30% | - |
| 14.02.2024 | 81,00 | 81,75 | 80,65 | 80,90 | 0,06% | 60,00 |
| 13.02.2024 | 83,05 | 83,15 | 80,25 | 80,85 | -2,59% | - |
| 12.02.2024 | 82,95 | 83,45 | 82,15 | 83,00 | 0,55% | - |
| 09.02.2024 | 82,55 | 82,70 | 81,90 | 82,55 | 0,36% | - |
| 08.02.2024 | 83,05 | 83,60 | 81,75 | 82,25 | -0,96% | - |
| 07.02.2024 | 83,45 | 83,75 | 82,75 | 83,05 | -0,60% | - |
| 06.02.2024 | 83,85 | 84,10 | 83,15 | 83,55 | 0,00% | - |
| 05.02.2024 | 84,45 | 85,05 | 83,45 | 83,55 | -1,18% | - |
| 02.02.2024 | 85,35 | 85,75 | 83,60 | 84,55 | -0,94% | - |
| 01.02.2024 | 83,95 | 85,40 | 83,25 | 85,35 | 1,43% | - |
| 31.01.2024 | 83,75 | 84,50 | 83,55 | 84,15 | 0,60% | - |
| 30.01.2024 | 83,65 | 84,15 | 83,05 | 83,65 | 0,00% | - |
| 29.01.2024 | 82,35 | 84,05 | 82,35 | 83,65 | 0,84% | - |
| 26.01.2024 | 82,65 | 83,00 | 82,25 | 82,95 | 0,36% | - |
| 25.01.2024 | 81,65 | 82,75 | 80,85 | 82,65 | 1,91% | - |
| 24.01.2024 | 82,00 | 82,25 | 80,80 | 81,10 | -1,16% | - |
| 23.01.2024 | 81,80 | 82,40 | 81,60 | 82,05 | 0,00% | 25,00 |
| 22.01.2024 | 82,25 | 83,00 | 81,50 | 82,05 | -0,79% | - |
| 19.01.2024 | 82,15 | 83,25 | 81,70 | 82,70 | 0,49% | - |
| 18.01.2024 | 83,40 | 83,60 | 81,80 | 82,30 | -1,08% | 54,00 |
| 17.01.2024 | 84,55 | 85,10 | 82,80 | 83,20 | -1,36% | 47,00 |
| 16.01.2024 | 83,55 | 85,10 | 83,15 | 84,35 | 0,96% | - |
| 15.01.2024 | 83,65 | 83,65 | 83,40 | 83,55 | -0,12% | - |
| 12.01.2024 | 83,15 | 83,90 | 82,50 | 83,65 | 0,48% | - |
| 11.01.2024 | 85,85 | 86,15 | 83,10 | 83,25 | -3,14% | - |
| 10.01.2024 | 85,75 | 86,40 | 85,20 | 85,95 | 0,35% | - |
| 09.01.2024 | 85,65 | 86,05 | 85,05 | 85,65 | 0,00% | - |
| 08.01.2024 | 85,80 | 85,80 | 84,80 | 85,65 | 0,23% | - |
| 05.01.2024 | 85,20 | 85,70 | 84,90 | 85,45 | 0,35% | - |
| 04.01.2024 | 85,15 | 85,85 | 84,45 | 85,15 | 0,06% | 6,00 |
| 03.01.2024 | 84,45 | 85,30 | 84,10 | 85,10 | 0,77% | - |
| 02.01.2024 | 81,95 | 84,60 | 81,95 | 84,45 | 3,05% | - |
| 29.12.2023 | 81,95 | 82,10 | 81,75 | 81,95 | 0,06% | - |
| 28.12.2023 | 80,85 | 82,00 | 80,50 | 81,90 | 1,24% | - |
| 27.12.2023 | 81,45 | 81,95 | 80,65 | 80,90 | -0,68% | - |
| 22.12.2023 | 81,00 | 82,20 | 80,45 | 81,45 | 0,37% | - |
| 21.12.2023 | 81,65 | 82,10 | 80,50 | 81,15 | -0,79% | 30,00 |
| 20.12.2023 | 82,15 | 82,60 | 81,70 | 81,80 | -0,61% | 10,00 |
| 19.12.2023 | 82,40 | 82,65 | 81,70 | 82,30 | -0,12% | - |
| 18.12.2023 | 82,60 | 83,05 | 82,15 | 82,40 | -0,18% | - |
| 15.12.2023 | 83,65 | 84,35 | 81,85 | 82,55 | -1,32% | 12,00 |
| 14.12.2023 | 86,45 | 86,85 | 83,50 | 83,65 | -3,29% | - |
| 13.12.2023 | 84,95 | 86,70 | 84,55 | 86,50 | 1,82% | - |
| 12.12.2023 | 85,35 | 85,50 | 84,65 | 84,95 | -0,41% | - |
| 11.12.2023 | 84,95 | 85,35 | 84,45 | 85,30 | 0,29% | - |
| 08.12.2023 | 85,65 | 86,45 | 84,50 | 85,05 | -0,58% | 10,00 |