Consolidated Edison, Inc. ED
NYSE · Vereinigte Staaten · Versorger
$103,08+0,87 (+0,85 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $102,21 | -1,08 % | $103,69 | $104,41 | $102,21 | 4,25M |
| 2026-09-29 | $103,33 | +0,49 % | $102,19 | $103,79 | $102,00 | 1,76M |
| 2026-09-28 | $102,83 | -0,26 % | $103,18 | $103,75 | $102,33 | 1,96M |
| 2026-09-25 | $103,10 | +0,38 % | $102,61 | $103,28 | $102,08 | 1,92M |
| 2026-09-24 | $102,71 | +0,10 % | $103,05 | $103,89 | $102,70 | 3,03M |
| 2026-09-23 | $102,61 | -1,18 % | $103,46 | $103,85 | $102,33 | 1,86M |
| 2026-09-22 | $103,84 | -0,02 % | $103,50 | $104,62 | $103,31 | 1,48M |
| 2026-09-21 | $103,86 | -1,49 % | $105,24 | $105,66 | $103,52 | 1,83M |
| 2026-09-18 | $105,43 | -1,54 % | $106,60 | $106,60 | $105,34 | 3,42M |
| 2026-09-17 | $107,08 | +1,57 % | $105,57 | $107,19 | $105,17 | 1,77M |
| 2026-09-16 | $105,42 | +0,17 % | $105,92 | $106,02 | $105,02 | 1,86M |
| 2026-09-15 | $105,24 | -0,51 % | $105,84 | $106,19 | $105,04 | 1,71M |
| 2026-09-14 | $105,78 | -0,64 % | $107,09 | $107,48 | $105,72 | 1,55M |
| 2026-09-11 | $106,46 | -0,25 % | $107,33 | $107,33 | $106,25 | 1,42M |
| 2026-09-10 | $106,73 | -0,71 % | $108,41 | $108,50 | $106,70 | 1,97M |
| 2026-09-09 | $107,49 | -0,72 % | $108,52 | $108,76 | $106,83 | 1,69M |
| 2026-09-08 | $108,27 | +0,91 % | $107,07 | $108,91 | $107,05 | 2,17M |
| 2026-09-04 | $107,29 | -1,34 % | $108,09 | $108,73 | $107,15 | 2,19M |
| 2026-09-03 | $108,75 | +1,00 % | $107,93 | $108,80 | $107,50 | 1,77M |
| 2026-09-02 | $107,67 | -0,03 % | $107,77 | $108,10 | $106,39 | 2,15M |
| 2026-09-01 | $107,70 | +0,64 % | $108,00 | $108,28 | $107,11 | 1,86M |
| 2026-08-31 | $107,02 | -0,44 % | $106,79 | $107,41 | $106,37 | 3,52M |
| 2026-08-28 | $107,49 | +0,75 % | $107,24 | $107,72 | $106,76 | 1,66M |
| 2026-08-27 | $106,69 | -1,26 % | $107,04 | $107,25 | $106,12 | 1,48M |
| 2026-08-26 | $108,05 | +0,90 % | $107,26 | $108,28 | $107,00 | 1,94M |
| 2026-08-25 | $107,09 | -0,58 % | $107,67 | $107,74 | $106,69 | 1,57M |
| 2026-08-24 | $107,71 | +1,28 % | $107,52 | $107,81 | $105,51 | 2,25M |
| 2026-08-21 | $106,35 | -1,81 % | $108,34 | $108,41 | $106,18 | 2,31M |
| 2026-08-20 | $108,31 | +0,29 % | $107,50 | $109,06 | $107,44 | 2,32M |
| 2026-08-19 | $108,00 | -1,06 % | $109,00 | $109,79 | $107,56 | 2,59M |
| 2026-08-18 | $109,16 | +0,16 % | $110,33 | $110,38 | $108,48 | 3,93M |
| 2026-08-17 | $108,99 | +0,17 % | $108,48 | $109,27 | $108,08 | 1,60M |
| 2026-08-14 | $108,80 | +0,38 % | $108,02 | $109,34 | $107,95 | 1,32M |
| 2026-08-13 | $108,39 | +0,57 % | $108,00 | $108,56 | $107,76 | 2,03M |
| 2026-08-12 | $107,78 | +0,26 % | $107,53 | $108,57 | $106,55 | 2,56M |
| 2026-08-11 | $107,50 | +1,13 % | $105,99 | $107,64 | $105,90 | 1,86M |
| 2026-08-10 | $106,30 | -1,56 % | $107,39 | $107,70 | $105,96 | 2,66M |
| 2026-08-07 | $107,98 | -0,89 % | $108,04 | $108,71 | $106,56 | 2,16M |
| 2026-08-06 | $108,95 | +0,58 % | $109,30 | $109,87 | $107,49 | 2,99M |
| 2026-08-05 | $108,32 | -0,08 % | $108,51 | $108,61 | $106,52 | 2,20M |
| 2026-08-04 | $108,41 | +0,43 % | $107,41 | $108,67 | $106,12 | 2,43M |
| 2026-08-03 | $107,95 | -0,83 % | $108,30 | $109,25 | $107,41 | 2,04M |
| 2026-07-31 | $108,85 | -0,74 % | $109,00 | $109,94 | $108,22 | 2,79M |
| 2026-07-30 | $109,66 | -2,31 % | $111,77 | $112,03 | $108,58 | 2,76M |
| 2026-07-29 | $112,25 | +0,24 % | $112,58 | $114,21 | $111,44 | 2,32M |
| 2026-07-28 | $111,98 | +0,43 % | $112,79 | $114,58 | $111,90 | 2,40M |
| 2026-07-27 | $111,50 | -1,34 % | $112,37 | $113,36 | $111,39 | 2,39M |
| 2026-07-24 | $113,01 | +0,20 % | $113,20 | $114,47 | $112,57 | 2,97M |
| 2026-07-23 | $112,79 | +0,62 % | $111,36 | $113,01 | $110,98 | 2,88M |
| 2026-07-22 | $112,09 | +2,08 % | $111,13 | $112,32 | $110,15 | 1,67M |
| 2026-07-21 | $109,81 | -1,12 % | $110,45 | $110,71 | $109,41 | 1,78M |
| 2026-07-20 | $111,05 | -1,17 % | $112,84 | $113,24 | $110,59 | 2,01M |
| 2026-07-17 | $112,37 | -0,02 % | $113,80 | $115,20 | $111,07 | 2,45M |
| 2026-07-16 | $112,39 | +1,89 % | $110,62 | $112,40 | $110,23 | 1,66M |
| 2026-07-15 | $110,31 | -1,47 % | $111,49 | $112,24 | $110,20 | 1,48M |
| 2026-07-14 | $111,96 | +0,13 % | $111,99 | $112,83 | $111,37 | 1,62M |
| 2026-07-13 | $111,82 | +0,63 % | $111,61 | $112,53 | $111,09 | 2,07M |
| 2026-07-10 | $111,12 | +0,77 % | $110,27 | $111,43 | $110,18 | 1,34M |
| 2026-07-09 | $110,27 | -1,62 % | $111,93 | $112,26 | $110,22 | 2,05M |
| 2026-07-08 | $112,09 | -0,80 % | $113,64 | $114,17 | $111,81 | 1,58M |
| 2026-07-07 | $112,99 | +0,94 % | $113,20 | $115,26 | $112,54 | 2,92M |
| 2026-07-06 | $111,94 | -1,80 % | $113,63 | $113,63 | $111,74 | 2,62M |
| 2026-07-02 | $113,99 | +2,74 % | $112,19 | $114,09 | $111,40 | 2,17M |
| 2026-07-01 | $110,95 | +0,29 % | $110,93 | $111,49 | $110,35 | 1,91M |
| 2026-06-30 | $110,63 | -1,48 % | $111,60 | $112,23 | $110,43 | 2,19M |
| 2026-06-29 | $112,29 | +0,21 % | $111,65 | $112,40 | $111,24 | 1,68M |
| 2026-06-26 | $112,06 | +1,17 % | $111,70 | $112,16 | $110,78 | 2,64M |
| 2026-06-25 | $110,76 | +0,04 % | $110,76 | $111,63 | $109,85 | 1,74M |
| 2026-06-24 | $110,72 | +1,81 % | $109,18 | $110,86 | $108,87 | 3,07M |
| 2026-06-23 | $108,75 | +1,71 % | $107,68 | $109,07 | $107,00 | 2,42M |
| 2026-06-22 | $106,92 | +0,53 % | $106,47 | $107,81 | $105,92 | 3,17M |
| 2026-06-18 | $106,36 | -0,64 % | $106,63 | $107,85 | $105,69 | 6,56M |
| 2026-06-17 | $107,04 | -1,23 % | $107,47 | $108,22 | $106,15 | 2,59M |
| 2026-06-16 | $108,37 | +0,60 % | $107,69 | $109,23 | $107,20 | 1,66M |
| 2026-06-15 | $107,72 | -0,02 % | $107,11 | $108,59 | $106,35 | 2,23M |
| 2026-06-12 | $107,74 | +0,84 % | $107,08 | $108,35 | $106,95 | 1,92M |
| 2026-06-11 | $106,84 | -0,71 % | $108,74 | $109,42 | $106,62 | 2,11M |
| 2026-06-10 | $107,60 | +1,13 % | $109,01 | $109,02 | $106,70 | 2,36M |
| 2026-06-09 | $106,40 | +2,00 % | $104,92 | $107,72 | $104,05 | 2,04M |
| 2026-06-08 | $104,31 | -1,84 % | $105,83 | $106,25 | $104,29 | 1,73M |
| 2026-06-05 | $106,26 | +2,09 % | $104,92 | $107,45 | $104,50 | 1,81M |
| 2026-06-04 | $104,08 | +0,58 % | $104,01 | $104,71 | $102,82 | 1,91M |
| 2026-06-03 | $103,48 | -0,30 % | $104,26 | $106,40 | $103,41 | 2,84M |
| 2026-06-02 | $103,79 | +0,18 % | $102,87 | $104,75 | $102,87 | 3,36M |
| 2026-06-01 | $103,60 | -1,92 % | $105,00 | $105,15 | $103,60 | 1,94M |
| 2026-05-29 | $105,63 | -0,63 % | $106,36 | $107,25 | $105,08 | 8,33M |
| 2026-05-28 | $106,30 | -1,58 % | $108,09 | $108,56 | $106,08 | 2,08M |
| 2026-05-27 | $108,01 | +0,29 % | $107,45 | $109,24 | $107,09 | 3,16M |
| 2026-05-26 | $107,70 | -0,77 % | $108,25 | $108,62 | $107,66 | 1,93M |
| 2026-05-22 | $108,54 | +1,06 % | $107,10 | $108,76 | $106,70 | 2,24M |