Consolidated Edison Inc (ED)

Überblick Nachrichten Preisverlauf Optionskette Financials Forum Prognose Aktiensplit Dividendenhistorie

Consolidated Edison Inc-Aktien (ED) Preisverlauf

Täglich

Wöchentlich

Monatlich

30T

60T

YTD

Datum	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2026-08-18	$110.4	$108.5	$1.90	604,782.0	-0.38%
2026-08-17	$109.3	$108.1	$1.19	1,596,901.0	+0.17%
2026-08-14	$109.3	$108.0	$1.39	1,323,434.0	+0.38%
2026-08-13	$108.6	$107.8	$0.795	2,024,488.0	+0.57%
2026-08-12	$108.6	$106.5	$2.02	2,032,429.0	+0.26%
2026-08-11	$107.6	$105.9	$1.74	1,853,109.0	+1.13%
2026-08-10	$107.7	$106.0	$1.75	2,577,058.0	-1.56%
2026-08-07	$108.7	$106.6	$2.15	2,039,262.0	-0.89%
2026-08-06	$109.9	$107.5	$2.38	2,829,728.0	+0.58%
2026-08-05	$108.6	$106.5	$2.09	2,187,931.0	-0.08%
2026-08-04	$108.7	$106.1	$2.55	2,375,542.0	+0.43%
2026-08-03	$109.2	$107.4	$1.84	1,602,896.0	-0.85%
2026-07-31	$109.9	$108.2	$1.72	1,442,475.0	-0.72%
2026-07-30	$112.0	$108.6	$3.45	2,158,279.0	-2.31%
2026-07-29	$114.2	$111.4	$2.77	2,300,542.0	+0.24%
2026-07-28	$114.6	$111.9	$2.68	2,385,239.0	+0.43%
2026-07-27	$113.4	$111.4	$1.97	1,755,520.0	-1.34%
2026-07-24	$114.5	$112.6	$1.90	2,329,128.0	+0.20%
2026-07-23	$113.0	$111.0	$2.03	2,241,118.0	+0.62%
2026-07-22	$112.3	$110.2	$2.17	1,672,667.0	+2.08%
2026-07-21	$110.7	$109.4	$1.30	1,773,208.0	-1.12%

Consolidated Edison Inc-Aktien (ED) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Consolidated Edison Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der ED-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Consolidated Edison Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Consolidated Edison Inc-Aktien (ED) Preisverlauf 2026

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2026-08	$110.4	$105.9	$4.48	23,047,560.0	-0.27%
2026-07	$115.3	$108.2	$7.04	42,301,250.0	-1.59%
2026-06	$112.4	$102.8	$9.58	50,978,527.0	+4.73%
2026-05	$112.4	$104.6	$7.82	54,670,695.0	-5.26%
2026-04	$115.9	$107.6	$8.22	34,788,300.0	-1.49%
2026-03	$116.2	$108.5	$7.75	48,187,846.0	+0.59%
2026-02	$115.2	$104.5	$10.77	50,553,329.0	+5.52%
2026-01	$106.8	$96.96	$9.89	37,794,815.0	+7.36%

Consolidated Edison Inc-Aktien (ED) Preisverlauf 2025

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2025-12	$100.3	$94.96	$5.37	41,464,511.0	-0.47%
2025-11	$104.1	$95.50	$8.58	48,891,938.0	+3.03%
2025-10	$103.1	$96.11	$7.03	37,167,313.0	-3.09%
2025-09	$100.8	$95.26	$5.50	43,831,806.0	+2.33%
2025-08	$106.2	$97.88	$8.28	58,403,759.0	-5.09%
2025-07	$104.3	$97.90	$6.43	43,717,524.0	+3.14%
2025-06	$105.3	$97.34	$7.94	58,034,982.0	-3.96%
2025-05	$113.5	$97.78	$15.68	63,559,267.0	-7.33%
2025-04	$114.9	$103.3	$11.59	62,850,426.0	+1.95%
2025-03	$111.1	$98.97	$12.14	58,926,270.0	+8.93%
2025-02	$102.0	$93.52	$8.43	47,728,130.0	+8.30%
2025-01	$96.07	$87.28	$8.79	46,688,374.0	+5.05%

Consolidated Edison Inc-Aktien (ED) Preisverlauf 2024

Monat	Hoch	Niedrig	Hoch - Niedrig	Volumen	% Veränderung
2024-12	$100.8	$88.37	$12.47	42,556,486.0	-11.36%
2024-11	$102.6	$94.89	$7.75	42,718,238.0	-1.07%
2024-10	$107.8	$100.9	$6.81	38,476,833.0	-2.35%
2024-09	$105.8	$101.0	$4.87	29,692,640.0	+2.53%
2024-08	$106.0	$97.38	$8.61	38,234,599.0	+4.14%
2024-07	$98.38	$88.21	$10.17	30,867,977.0	+9.06%
2024-06	$95.21	$88.52	$6.69	32,364,075.0	-5.43%
2024-05	$98.55	$91.87	$6.68	46,982,089.0	+0.16%
2024-04	$94.86	$87.40	$7.46	45,691,451.0	+3.95%
2024-03	$91.10	$85.85	$5.25	32,545,682.0	+4.13%
2024-02	$92.82	$85.93	$6.89	37,412,611.0	-4.06%
2024-01	$94.78	$88.08	$6.70	38,932,894.0	-0.08%