Echtzeit-Aktienkurs Consolidated Edison
Bid:
Ask:
Aktienkurse zur Consolidated Edison Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 65,72 | 65,74 | 65,70 | 65,70 | -2,17% | - |
| 25.02.2021 | 67,19 | 67,31 | 0,00 | 67,16 | 0,77% | - |
| 24.02.2021 | 67,67 | 67,70 | 66,65 | 66,65 | -1,52% | - |
| 23.02.2021 | 67,50 | 68,37 | 67,30 | 67,68 | -0,46% | - |
| 22.02.2021 | 67,00 | 68,08 | 66,78 | 67,99 | -0,26% | - |
| 19.02.2021 | 68,47 | 68,69 | 67,96 | 68,17 | -2,66% | - |
| 18.02.2021 | 70,29 | 70,43 | 69,96 | 70,03 | -0,17% | - |
| 17.02.2021 | 70,22 | 70,50 | 69,82 | 70,15 | 0,07% | - |
| 16.02.2021 | 69,69 | 70,27 | 69,42 | 70,10 | -1,35% | - |
| 12.02.2021 | 71,41 | 71,48 | 70,70 | 71,06 | -1,09% | - |
| 11.02.2021 | 72,06 | 72,17 | 71,66 | 71,84 | -0,64% | - |
| 10.02.2021 | 71,66 | 72,33 | 71,39 | 72,31 | 1,32% | - |
| 09.02.2021 | 70,62 | 71,36 | 0,00 | 71,36 | 0,11% | - |
| 08.02.2021 | 71,53 | 71,95 | 0,00 | 71,28 | -0,30% | - |
| 05.02.2021 | 71,42 | 71,85 | 71,27 | 71,50 | 1,30% | - |
| 04.02.2021 | 70,30 | 70,98 | 70,30 | 70,58 | 0,11% | - |
| 03.02.2021 | 70,60 | 70,79 | 70,07 | 70,50 | 0,41% | - |
| 02.02.2021 | 70,23 | 70,23 | 70,21 | 70,22 | -1,00% | - |
| 01.02.2021 | 70,10 | 71,58 | 70,07 | 70,93 | 0,07% | - |
| 29.01.2021 | 70,66 | 71,42 | 0,00 | 70,88 | 0,77% | - |
| 28.01.2021 | 71,68 | 71,90 | 70,03 | 70,33 | -1,75% | - |
| 27.01.2021 | 70,47 | 73,07 | 70,27 | 71,58 | 1,84% | - |
| 26.01.2021 | 70,14 | 70,63 | 69,75 | 70,29 | -0,46% | - |
| 25.01.2021 | 70,61 | 70,63 | 70,61 | 70,62 | 2,31% | - |
| 22.01.2021 | 68,07 | 69,09 | 67,91 | 69,02 | -0,21% | - |
| 21.01.2021 | 69,59 | 69,82 | 69,11 | 69,17 | -1,18% | - |
| 20.01.2021 | 69,41 | 70,18 | 69,27 | 69,99 | 0,65% | - |
| 19.01.2021 | 69,62 | 69,93 | 69,31 | 69,54 | -0,11% | - |
| 15.01.2021 | 68,72 | 69,68 | 68,56 | 69,61 | 1,57% | - |
| 14.01.2021 | 69,10 | 69,14 | 68,35 | 68,54 | -1,61% | - |
| 13.01.2021 | 68,60 | 69,74 | 68,60 | 69,66 | 2,50% | - |
| 12.01.2021 | 67,97 | 67,97 | 67,96 | 67,96 | -1,12% | - |
| 11.01.2021 | 69,31 | 69,38 | 68,26 | 68,73 | -1,70% | - |
| 08.01.2021 | 70,11 | 70,17 | 69,53 | 69,92 | 0,07% | - |
| 07.01.2021 | 70,85 | 70,98 | 69,82 | 69,87 | -2,07% | - |
| 06.01.2021 | 70,52 | 71,67 | 70,49 | 71,35 | 2,13% | - |
| 05.01.2021 | 69,89 | 69,89 | 69,86 | 69,86 | -1,14% | - |
| 04.01.2021 | 71,27 | 71,30 | 70,22 | 70,67 | -2,19% | - |
| 31.12.2020 | 71,28 | 72,30 | 71,11 | 72,25 | 1,90% | - |
| 30.12.2020 | 70,82 | 71,13 | 70,69 | 70,90 | 0,11% | - |
| 29.12.2020 | 71,29 | 71,47 | 70,59 | 70,82 | -0,63% | - |
| 28.12.2020 | 71,25 | 71,27 | 71,20 | 71,27 | 1,38% | - |
| 24.12.2020 | 70,09 | 70,46 | 69,76 | 70,30 | 0,10% | - |
| 23.12.2020 | 70,96 | 71,03 | 69,88 | 70,23 | 0,91% | - |
| 22.12.2020 | 69,70 | 69,81 | 69,38 | 69,60 | -0,49% | - |
| 21.12.2020 | 69,80 | 70,05 | 69,29 | 69,94 | -1,67% | - |
| 18.12.2020 | 71,81 | 72,49 | 70,66 | 71,12 | -0,76% | - |
| 17.12.2020 | 72,28 | 72,89 | 71,65 | 71,67 | -2,81% | - |
| 16.12.2020 | 71,75 | 73,74 | 71,74 | 73,74 | 1,00% | - |
| 15.12.2020 | 72,88 | 73,58 | 72,76 | 73,01 | 2,72% | - |
| 14.12.2020 | 72,49 | 73,56 | 71,07 | 71,07 | -2,94% | - |
| 11.12.2020 | 73,57 | 73,81 | 73,12 | 73,23 | -0,42% | - |
| 10.12.2020 | 73,31 | 73,67 | 73,08 | 73,54 | -1,20% | - |
| 09.12.2020 | 74,48 | 74,64 | 73,55 | 74,43 | -0,81% | - |
| 08.12.2020 | 74,60 | 75,26 | 74,49 | 75,04 | -0,16% | - |
| 07.12.2020 | 75,41 | 75,68 | 74,62 | 75,16 | -0,15% | - |
| 04.12.2020 | 76,26 | 76,55 | 75,01 | 75,27 | -0,68% | - |
| 03.12.2020 | 75,62 | 76,65 | 75,54 | 75,79 | -2,29% | - |
| 02.12.2020 | 76,24 | 77,57 | 75,87 | 77,57 | 0,68% | - |
| 01.12.2020 | 76,95 | 77,48 | 76,69 | 77,04 | 1,15% | - |
| 30.11.2020 | 77,11 | 77,23 | 75,94 | 76,17 | -2,13% | - |
| 27.11.2020 | 78,23 | 78,27 | 77,52 | 77,82 | -1,06% | - |
| 25.11.2020 | 78,04 | 78,69 | 77,43 | 78,65 | 0,30% | - |
| 24.11.2020 | 78,26 | 78,88 | 77,90 | 78,42 | 1,20% | - |
| 23.11.2020 | 77,72 | 77,87 | 77,03 | 77,49 | 0,18% | - |
| 20.11.2020 | 77,03 | 77,67 | 76,78 | 77,35 | 0,31% | - |
| 19.11.2020 | 76,57 | 77,50 | 76,46 | 77,11 | -0,68% | - |
| 18.11.2020 | 79,39 | 79,48 | 77,56 | 77,64 | -2,03% | - |
| 17.11.2020 | 81,25 | 81,39 | 79,22 | 79,25 | -4,19% | - |
| 16.11.2020 | 82,73 | 82,73 | 82,71 | 82,71 | 1,31% | - |
| 13.11.2020 | 81,67 | 81,67 | 81,64 | 81,64 | 1,50% | - |
| 12.11.2020 | 80,09 | 81,11 | 79,54 | 80,43 | -1,58% | - |
| 11.11.2020 | 82,15 | 82,71 | 81,40 | 81,72 | -0,24% | - |
| 10.11.2020 | 79,78 | 82,28 | 0,00 | 81,92 | 3,13% | - |
| 09.11.2020 | 80,52 | 81,04 | 78,90 | 79,44 | 2,00% | - |
| 06.11.2020 | 75,60 | 79,98 | 75,60 | 77,88 | -2,50% | - |
| 05.11.2020 | 80,57 | 81,53 | 79,44 | 79,87 | 0,24% | - |
| 04.11.2020 | 82,24 | 82,37 | 0,00 | 79,68 | -2,30% | - |
| 03.11.2020 | 80,75 | 82,08 | 80,64 | 81,55 | 2,43% | - |
| 02.11.2020 | 0,00 | 79,73 | 0,00 | 79,62 | 1,62% | - |
| 30.10.2020 | 79,41 | 79,58 | 77,62 | 78,35 | -1,99% | - |
| 29.10.2020 | 79,32 | 80,79 | 79,04 | 79,94 | -0,28% | - |
| 28.10.2020 | 82,68 | 82,68 | 79,97 | 80,16 | -3,44% | - |
| 27.10.2020 | 83,03 | 83,03 | 83,02 | 83,02 | 0,39% | - |
| 26.10.2020 | 81,48 | 82,89 | 81,12 | 82,70 | 1,37% | - |
| 23.10.2020 | 81,86 | 82,09 | 81,28 | 81,59 | 0,18% | - |
| 22.10.2020 | 80,39 | 81,54 | 80,03 | 81,44 | 1,42% | - |
| 21.10.2020 | 80,23 | 80,96 | 80,10 | 80,30 | -0,40% | - |
| 20.10.2020 | 80,31 | 81,28 | 79,99 | 80,62 | -0,19% | - |
| 19.10.2020 | 81,69 | 82,33 | 80,59 | 80,78 | -1,15% | - |
| 16.10.2020 | 81,76 | 82,70 | 81,62 | 81,72 | -0,06% | - |
| 15.10.2020 | 81,26 | 82,26 | 80,91 | 81,77 | -0,54% | - |
| 14.10.2020 | 82,61 | 82,70 | 81,54 | 82,21 | -0,39% | - |
| 13.10.2020 | 81,99 | 82,62 | 80,84 | 82,53 | -0,45% | - |
| 12.10.2020 | 82,89 | 82,90 | 82,87 | 82,90 | 0,47% | - |
| 09.10.2020 | 81,90 | 82,94 | 81,54 | 82,51 | 0,27% | - |
| 08.10.2020 | 81,81 | 82,35 | 81,47 | 82,29 | 1,64% | - |
| 07.10.2020 | 80,90 | 81,19 | 79,85 | 80,97 | 0,02% | - |
| 06.10.2020 | 80,95 | 80,95 | 80,95 | 80,95 | 1,22% | - |
| 05.10.2020 | 79,53 | 80,30 | 0,00 | 79,98 | 0,14% | - |