85,810€
0,43%
Echtzeit-Aktienkurs Consolidated Edison Inc.
Bid:
Ask:
Aktienkurse zur Consolidated Edison Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 84,85 | 86,26 | 84,85 | 85,69 | 0,36% | - |
| 18.04.2024 | 84,77 | 85,65 | 84,13 | 85,38 | 0,86% | - |
| 17.04.2024 | 82,40 | 84,84 | 82,21 | 84,65 | 2,83% | - |
| 16.04.2024 | 83,99 | 84,57 | 82,23 | 82,32 | -2,07% | - |
| 15.04.2024 | 83,57 | 84,88 | 83,06 | 84,06 | 0,86% | - |
| 12.04.2024 | 82,69 | 84,01 | 82,69 | 83,34 | 0,70% | - |
| 11.04.2024 | 82,72 | 83,29 | 82,23 | 82,76 | 0,04% | - |
| 10.04.2024 | 83,99 | 84,21 | 82,38 | 82,73 | -1,41% | - |
| 09.04.2024 | 83,43 | 83,96 | 83,03 | 83,91 | 0,52% | - |
| 08.04.2024 | 82,67 | 83,59 | 82,54 | 83,48 | 0,86% | - |
| 05.04.2024 | 83,16 | 84,02 | 82,22 | 82,77 | -0,59% | 100,00 |
| 04.04.2024 | 82,98 | 83,40 | 82,27 | 83,26 | 0,39% | - |
| 03.04.2024 | 83,91 | 84,26 | 82,90 | 82,94 | -1,43% | - |
| 02.04.2024 | 84,11 | 85,19 | 83,49 | 84,14 | 0,59% | 95,00 |
| 28.03.2024 | 83,15 | 84,50 | 82,45 | 83,65 | 1,58% | - |
| 27.03.2024 | 80,95 | 83,50 | 80,55 | 82,35 | 1,42% | 150,00 |
| 26.03.2024 | 81,60 | 81,90 | 80,20 | 81,20 | -0,98% | - |
| 25.03.2024 | 81,90 | 82,50 | 80,90 | 82,00 | 0,06% | - |
| 22.03.2024 | 81,75 | 82,80 | 81,50 | 81,95 | 0,06% | - |
| 21.03.2024 | 81,65 | 82,80 | 81,00 | 81,90 | -0,24% | - |
| 20.03.2024 | 82,55 | 83,40 | 80,90 | 82,10 | -0,12% | - |
| 19.03.2024 | 81,90 | 83,10 | 81,60 | 82,20 | 0,49% | - |
| 18.03.2024 | 81,70 | 82,50 | 80,90 | 81,80 | 0,43% | - |
| 15.03.2024 | 81,40 | 82,20 | 80,90 | 81,45 | 0,06% | - |
| 14.03.2024 | 82,00 | 82,35 | 80,60 | 81,40 | -1,45% | - |
| 13.03.2024 | 82,35 | 83,30 | 81,40 | 82,60 | -0,06% | - |
| 12.03.2024 | 83,10 | 84,10 | 82,05 | 82,65 | -0,30% | 9,00 |
| 11.03.2024 | 82,25 | 83,95 | 81,25 | 82,90 | 0,61% | - |
| 08.03.2024 | 82,20 | 82,90 | 81,15 | 82,40 | 0,24% | - |
| 07.03.2024 | 82,10 | 84,00 | 81,70 | 82,20 | -0,30% | - |
| 06.03.2024 | 82,00 | 83,25 | 81,75 | 82,45 | 0,61% | - |
| 05.03.2024 | 81,90 | 83,80 | 81,40 | 81,95 | -0,18% | 180,00 |
| 04.03.2024 | 80,10 | 82,60 | 79,70 | 82,10 | 2,24% | - |
| 01.03.2024 | 80,80 | 81,25 | 79,20 | 80,30 | -0,43% | - |
| 29.02.2024 | 80,00 | 81,40 | 79,55 | 80,65 | 0,88% | - |
| 28.02.2024 | 80,20 | 80,80 | 79,55 | 79,95 | -0,19% | - |
| 27.02.2024 | 79,40 | 80,80 | 79,25 | 80,10 | 0,82% | - |
| 26.02.2024 | 81,10 | 81,20 | 79,10 | 79,45 | -2,22% | - |
| 23.02.2024 | 81,30 | 82,40 | 80,65 | 81,25 | 0,43% | - |
| 22.02.2024 | 81,95 | 82,60 | 80,00 | 80,90 | -1,28% | - |
| 21.02.2024 | 80,95 | 82,40 | 80,75 | 81,95 | 1,11% | - |
| 20.02.2024 | 80,60 | 82,20 | 80,05 | 81,05 | 0,43% | 75,00 |
| 19.02.2024 | 81,05 | 81,10 | 80,70 | 80,70 | -0,37% | - |
| 16.02.2024 | 81,90 | 82,30 | 80,45 | 81,00 | -1,10% | - |
| 15.02.2024 | 81,10 | 82,30 | 80,65 | 81,90 | 1,17% | - |
| 14.02.2024 | 80,85 | 81,80 | 80,40 | 80,95 | 0,06% | - |
| 13.02.2024 | 82,20 | 83,15 | 80,00 | 80,90 | -2,53% | - |
| 12.02.2024 | 82,45 | 83,30 | 81,90 | 83,00 | 0,55% | - |
| 09.02.2024 | 82,30 | 82,90 | 81,70 | 82,55 | 0,30% | - |
| 08.02.2024 | 83,00 | 83,70 | 81,50 | 82,30 | -0,96% | - |
| 07.02.2024 | 83,45 | 84,05 | 82,50 | 83,10 | -0,48% | - |
| 06.02.2024 | 83,40 | 84,40 | 82,90 | 83,50 | 0,06% | - |
| 05.02.2024 | 84,30 | 84,90 | 83,20 | 83,45 | -1,13% | - |
| 02.02.2024 | 85,40 | 85,70 | 83,30 | 84,40 | -1,11% | - |
| 01.02.2024 | 84,25 | 85,60 | 82,95 | 85,35 | 1,49% | - |
| 31.01.2024 | 83,60 | 84,80 | 83,25 | 84,10 | 0,60% | - |
| 30.01.2024 | 83,65 | 84,40 | 82,75 | 83,60 | -0,06% | - |
| 29.01.2024 | 82,95 | 84,30 | 82,65 | 83,65 | 0,90% | - |
| 26.01.2024 | 82,45 | 83,25 | 82,00 | 82,90 | 0,24% | 20,00 |
| 25.01.2024 | 81,30 | 83,00 | 80,85 | 82,70 | 1,85% | - |
| 24.01.2024 | 82,10 | 82,55 | 80,60 | 81,20 | -1,16% | 48,00 |
| 23.01.2024 | 81,70 | 82,70 | 81,40 | 82,15 | 0,24% | - |
| 22.01.2024 | 82,45 | 83,65 | 81,20 | 81,95 | -0,30% | - |
| 19.01.2024 | 82,15 | 83,00 | 81,45 | 82,20 | -0,06% | - |
| 18.01.2024 | 83,00 | 83,45 | 81,60 | 82,25 | -1,20% | - |
| 17.01.2024 | 84,05 | 85,35 | 82,50 | 83,25 | -1,13% | - |
| 16.01.2024 | 83,50 | 85,40 | 83,15 | 84,20 | 0,84% | - |
| 15.01.2024 | 83,40 | 83,65 | 83,30 | 83,50 | -0,18% | 100,00 |
| 12.01.2024 | 83,15 | 84,20 | 82,80 | 83,65 | 0,54% | - |
| 11.01.2024 | 86,00 | 86,15 | 82,80 | 83,20 | -3,26% | - |
| 10.01.2024 | 85,65 | 86,60 | 85,15 | 86,00 | 0,35% | 60,00 |
| 09.01.2024 | 85,55 | 86,20 | 84,80 | 85,70 | 0,12% | 16,00 |
| 08.01.2024 | 85,05 | 86,00 | 84,60 | 85,60 | 0,12% | 100,00 |
| 05.01.2024 | 85,25 | 86,00 | 84,60 | 85,50 | 0,41% | - |
| 04.01.2024 | 85,15 | 86,10 | 84,60 | 85,15 | 0,00% | - |
| 03.01.2024 | 84,25 | 85,60 | 84,05 | 85,15 | 0,83% | 180,00 |
| 02.01.2024 | 82,55 | 84,80 | 82,35 | 84,45 | 2,99% | - |
| 29.12.2023 | 81,95 | 82,10 | 81,75 | 82,00 | 0,12% | - |
| 28.12.2023 | 80,90 | 82,30 | 80,35 | 81,90 | 1,24% | - |
| 27.12.2023 | 81,80 | 81,95 | 80,40 | 80,90 | -0,68% | - |
| 22.12.2023 | 80,90 | 82,50 | 80,35 | 81,45 | 0,43% | - |
| 21.12.2023 | 81,45 | 82,40 | 80,30 | 81,10 | -0,73% | 31,00 |
| 20.12.2023 | 82,35 | 82,80 | 81,40 | 81,70 | -0,67% | - |
| 19.12.2023 | 82,35 | 82,85 | 81,40 | 82,25 | -0,06% | - |
| 18.12.2023 | 82,45 | 83,30 | 81,90 | 82,30 | -0,18% | - |
| 15.12.2023 | 83,75 | 84,40 | 81,60 | 82,45 | -1,38% | - |
| 14.12.2023 | 86,45 | 86,85 | 83,20 | 83,60 | -3,24% | - |
| 13.12.2023 | 85,15 | 87,00 | 84,30 | 86,40 | 1,65% | - |
| 12.12.2023 | 85,25 | 85,55 | 84,40 | 85,00 | -0,41% | - |
| 11.12.2023 | 85,05 | 85,60 | 84,15 | 85,35 | 0,35% | - |
| 08.12.2023 | 85,75 | 86,45 | 84,25 | 85,05 | -0,64% | - |
| 07.12.2023 | 85,05 | 86,60 | 84,45 | 85,60 | 0,47% | 60,00 |
| 06.12.2023 | 84,55 | 85,40 | 83,80 | 85,20 | 0,00% | - |
| 05.12.2023 | 84,65 | 85,35 | 83,75 | 85,20 | 0,35% | 45,00 |
| 04.12.2023 | 84,20 | 86,00 | 83,65 | 84,90 | 0,71% | - |
| 01.12.2023 | 82,70 | 84,60 | 82,45 | 84,30 | 1,81% | - |
| 30.11.2023 | 82,25 | 83,30 | 81,60 | 82,80 | 0,98% | - |
| 29.11.2023 | 82,65 | 83,45 | 81,40 | 82,00 | -0,73% | - |
| 28.11.2023 | 82,90 | 83,70 | 82,00 | 82,60 | -0,12% | - |
| 27.11.2023 | 82,90 | 83,60 | 82,20 | 82,70 | -0,48% | - |