Bereich wird geladen
Schlusskurse vom 17. September 2026
Die Reihe ist auf die aktuelle Aktienzahl nach Splits umgerechnet; Dividenden sind nicht im Kurs enthalten
| Datum | Eröffnung | Hoch | Tief | Schluss | Volumen, Stück |
|---|---|---|---|---|---|
| 17. September 2026 | 105,57 | 107,19 | 105,17 | 107,08 | 2 Mio. |
| 16. September 2026 | 105,92 | 106,02 | 105,02 | 105,42 | 2 Mio. |
| 15. September 2026 | 105,84 | 106,19 | 105,04 | 105,24 | 2 Mio. |
| 14. September 2026 | 107,09 | 107,48 |
Auf Basis der Berichte bis 31. Dezember 2025
Consolidated Edison supplies New York with electricity, gas and steam — a rare case of a city-wide steam network.
The service territory does not grow and cannot: it is an already-built city. Profit therefore rises not from new customers but from investment in replacing ageing infrastructure, which the regulator allows into the tariff. Growth is slow and highly predictable, and the stock behaves closer to a bond than to an equity.
The company has raised its dividend for longer than almost any other on the American market, and that is why it is held — yield and constancy matter more than momentum. The flip side: when rates rise such a stock falls along with bonds. A separate risk is New York State policy on removing gas from buildings, which over time shrinks one of the two lines.
Adresse:4 IRVING PLACE, NEW YORK, NY, 10003, US
| 293 Mio. |
| WECWEC Energy Group, Inc. | 104,73 | +1,31 % | 260 Mio. |
| NINiSource Inc | 40,91 | +0,61 % | 224 Mio. |
| CMSCMS Energy Corporation | 66,20 | +0,32 % | 224 Mio. |
| PEGPublic Service Enterprise Group Incorporated | 70,98 | +0,84 % | 196 Mio. |
| 105,72 |
| 105,78 |
| 2 Mio. |
| 11. September 2026 | 107,33 | 107,33 | 106,25 | 106,46 | 1 Mio. |
| 10. September 2026 | 108,41 | 108,50 | 106,70 | 106,73 | 2 Mio. |
| 09. September 2026 | 108,52 | 108,76 | 106,83 | 107,49 | 2 Mio. |
| 08. September 2026 | 107,07 | 108,91 | 107,05 | 108,27 | 2 Mio. |
| 04. September 2026 | 108,09 | 108,73 | 107,15 | 107,29 | 2 Mio. |
| 03. September 2026 | 107,93 | 108,80 | 107,50 | 108,75 | 2 Mio. |
| 02. September 2026 | 107,77 | 108,10 | 106,39 | 107,67 | 2 Mio. |
| 01. September 2026 | 108,00 | 108,28 | 107,11 | 107,70 | 2 Mio. |
| 31. August 2026 | 106,79 | 107,41 | 106,37 | 107,02 | 4 Mio. |
| 28. August 2026 | 107,24 | 107,72 | 106,76 | 107,49 | 2 Mio. |
| 27. August 2026 | 107,04 | 107,25 | 106,12 | 106,69 | 1 Mio. |
| 26. August 2026 | 107,26 | 108,28 | 107,00 | 108,05 | 2 Mio. |
| 25. August 2026 | 107,67 | 107,74 | 106,69 | 107,09 | 2 Mio. |
| 24. August 2026 | 107,52 | 107,81 | 105,51 | 107,71 | 2 Mio. |
| 21. August 2026 | 108,34 | 108,41 | 106,18 | 106,35 | 2 Mio. |
| 20. August 2026 | 107,50 | 109,06 | 107,44 | 108,31 | 2 Mio. |