Holen Sie sich die Stockscreener-App
106.31
0.08%
-0.08
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Consolidated Edison Inc-Aktien (ED) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-08 | $107.6 | $104.6 | $3.00 | 2,553,292.0 | -0.08% |
| 2026-05-07 | $107.1 | $105.3 | $1.77 | 3,104,874.0 | -0.45% |
| 2026-05-06 | $109.3 | $106.8 | $2.53 | 2,281,187.0 | -2.09% |
| 2026-05-05 | $110.3 | $108.9 | $1.43 | 1,776,088.0 | -0.44% |
| 2026-05-04 | $111.3 | $109.2 | $2.14 | 2,909,904.0 | -0.78% |
| 2026-05-01 | $112.4 | $110.5 | $1.95 | 2,284,758.0 | -0.90% |
| 2026-04-30 | $111.6 | $108.1 | $3.51 | 2,918,700.0 | +2.40% |
| 2026-04-29 | $110.0 | $108.3 | $1.70 | 1,512,252.0 | -0.68% |
| 2026-04-28 | $110.5 | $109.0 | $1.53 | 1,573,980.0 | +0.73% |
| 2026-04-27 | $110.1 | $108.8 | $1.31 | 1,260,088.0 | -0.21% |
| 2026-04-24 | $110.0 | $108.7 | $1.34 | 1,412,367.0 | -1.08% |
| 2026-04-23 | $110.5 | $108.6 | $1.94 | 1,638,799.0 | +1.96% |
| 2026-04-22 | $109.5 | $107.6 | $1.88 | 1,497,701.0 | -0.06% |
| 2026-04-21 | $110.3 | $108.0 | $2.36 | 1,527,704.0 | -1.35% |
| 2026-04-20 | $111.3 | $109.2 | $2.10 | 1,397,987.0 | -0.44% |
| 2026-04-17 | $110.3 | $108.2 | $2.11 | 2,108,652.0 | -0.33% |
| 2026-04-16 | $111.1 | $109.3 | $1.80 | 1,621,751.0 | +0.22% |
| 2026-04-15 | $111.4 | $110.0 | $1.49 | 1,668,851.0 | -1.24% |
| 2026-04-14 | $111.9 | $110.5 | $1.44 | 1,814,868.0 | -0.21% |
| 2026-04-13 | $113.7 | $111.2 | $2.50 | 1,488,464.0 | -1.47% |
| 2026-04-10 | $115.3 | $113.2 | $2.07 | 1,123,355.0 | -1.23% |
| 2026-04-09 | $115.7 | $113.5 | $2.21 | 1,742,901.0 | +1.24% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $112.4 | $104.6 | $7.82 | 17,463,395.0 | -4.65% |
| 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% |
1.13%
0.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):