101.61
price down icon0.65%   -0.66
after-market Handel nachbörslich: 101.61
loading

Consolidated Edison Inc-Aktien (ED) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06-06 $102.5 $101.1 $1.47 1,694,280.0 -0.65%
2025-06-05 $102.5 $101.3 $1.23 2,734,031.0 +0.06%
2025-06-04 $103.8 $101.9 $1.91 1,814,698.0 -1.00%
2025-06-03 $103.9 $102.2 $1.71 2,316,639.0 -0.60%
2025-06-02 $104.8 $103.2 $1.66 2,292,186.0 -0.60%
2025-05-30 $105.1 $103.0 $2.15 6,407,503.0 +1.07%
2025-05-29 $103.7 $101.5 $2.26 2,762,714.0 +1.24%
2025-05-28 $104.2 $101.9 $2.22 1,945,607.0 -1.79%
2025-05-27 $104.5 $103.5 $1.01 2,637,817.0 -0.12%
2025-05-23 $104.7 $102.5 $2.23 2,115,984.0 +0.66%
2025-05-22 $105.0 $103.0 $2.03 2,266,053.0 -1.71%
2025-05-21 $105.9 $104.8 $1.16 2,697,527.0 -0.46%
2025-05-20 $106.1 $105.0 $1.07 2,177,633.0 +0.31%
2025-05-19 $105.4 $103.9 $1.51 2,047,734.0 +1.05%
2025-05-16 $104.4 $101.7 $2.73 2,758,868.0 +2.24%
2025-05-15 $102.1 $99.87 $2.22 3,497,192.0 +2.76%
2025-05-14 $99.60 $97.78 $1.82 3,199,765.0 -1.30%
2025-05-13 $103.3 $100.1 $3.21 4,454,776.0 -2.86%
2025-05-12 $106.6 $103.0 $3.65 3,918,003.0 -3.84%
2025-05-09 $108.2 $107.0 $1.16 2,248,871.0 -0.06%
2025-05-08 $110.9 $107.5 $3.45 3,651,866.0 -2.96%
2025-05-07 $111.8 $110.2 $1.55 3,049,666.0 +0.52%

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 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06 $104.8 $101.1 $3.73 12,546,114.0 -2.76%
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%

Consolidated Edison Inc-Aktien (ED) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $94.60 $88.60 $6.00 37,645,978.0 +0.95%
2023-11 $93.27 $87.12 $6.14 45,515,291.0 +2.64%
2023-10 $90.10 $80.46 $9.64 54,793,249.0 +2.64%
2023-09 $93.08 $84.86 $8.22 35,196,293.0 -3.86%
2023-08 $95.34 $87.36 $7.98 39,592,812.0 -6.22%
2023-07 $98.84 $89.84 $9.00 34,429,629.0 +4.93%
2023-06 $94.25 $89.32 $4.93 39,993,950.0 -3.11%
2023-05 $100.4 $92.22 $8.22 43,311,314.0 -5.25%
2023-04 $100.9 $94.41 $6.51 28,555,009.0 +2.93%
2023-03 $97.33 $87.03 $10.30 48,242,477.0 +7.07%
2023-02 $96.16 $89.32 $6.84 35,108,437.0 -6.25%
2023-01 $99.06 $91.40 $7.66 33,186,546.0 +0.00%
utilities_regulated_electric XEL
$68.51
price down icon 0.09%
utilities_regulated_electric PEG
$80.20
price up icon 0.46%
utilities_regulated_electric EXC
$42.62
price down icon 0.56%
utilities_regulated_electric D
$55.77
price down icon 0.41%
utilities_regulated_electric AEP
$101.79
price up icon 0.02%
Kapitalisierung:     |  Volumen (24h):