120,010€
-2,34%
Echtzeit-Aktienkurs Charter Communications
Bid:
Ask:
Aktienkurse zur Charter Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 122,81 | 124,84 | 118,95 | 120,01 | -2,34% | 770,00 |
| 11.11.2026 | 119,85 | 122,99 | 117,63 | 122,89 | 2,55% | 624,00 |
| 10.11.2026 | 107,91 | 120,82 | 105,08 | 119,84 | 10,92% | 3.162,00 |
| 09.11.2026 | 105,69 | 108,36 | 103,76 | 108,04 | 2,01% | 1.851,00 |
| 06.11.2026 | 111,71 | 114,55 | 99,70 | 105,91 | -5,54% | 3.507,00 |
| 05.11.2026 | 106,89 | 113,31 | 103,93 | 112,12 | 4,66% | 403,00 |
| 04.11.2026 | 101,27 | 109,58 | 100,42 | 107,13 | 5,41% | 1.017,00 |
| 03.11.2026 | 103,26 | 103,29 | 100,43 | 101,63 | -1,51% | 948,00 |
| 02.11.2026 | 99,60 | 103,42 | 97,83 | 103,19 | 3,95% | 834,00 |
| 30.10.2026 | 97,93 | 100,28 | 97,52 | 99,27 | 1,86% | 454,00 |
| 29.10.2026 | 95,51 | 98,33 | 94,57 | 97,46 | 2,91% | 381,00 |
| 28.10.2026 | 94,27 | 95,41 | 93,44 | 94,70 | 0,54% | 1.204,00 |
| 27.10.2026 | 91,70 | 95,26 | 91,18 | 94,19 | 2,48% | 522,00 |
| 26.10.2026 | 96,91 | 97,64 | 90,50 | 91,91 | -5,34% | 3.214,00 |
| 23.10.2026 | 99,41 | 99,86 | 95,66 | 97,09 | -2,59% | 1.578,00 |
| 22.10.2026 | 95,38 | 100,61 | 93,90 | 99,67 | 4,43% | 2.539,00 |
| 21.10.2026 | 98,07 | 99,01 | 92,06 | 95,44 | -2,54% | 350,00 |
| 20.10.2026 | 96,61 | 100,09 | 96,59 | 97,93 | 1,23% | 1.904,00 |
| 19.10.2026 | 98,10 | 98,81 | 96,28 | 96,74 | -1,21% | 58,00 |
| 16.10.2026 | 97,91 | 100,08 | 96,57 | 97,92 | -0,08% | 1.966,00 |
| 15.10.2026 | 97,62 | 98,12 | 96,72 | 98,00 | 4,05% | - |
| 14.10.2026 | 95,46 | 96,85 | 92,71 | 94,19 | -1,46% | 211,00 |
| 13.10.2026 | 91,98 | 96,48 | 91,38 | 95,59 | 4,05% | 899,00 |
| 12.10.2026 | 92,28 | 93,53 | 90,91 | 91,87 | -0,51% | 427,00 |
| 09.10.2026 | 97,77 | 98,54 | 91,52 | 92,34 | -5,58% | 1.854,00 |
| 08.10.2026 | 95,53 | 99,96 | 94,30 | 97,80 | 2,40% | 938,00 |
| 07.10.2026 | 96,77 | 99,77 | 94,75 | 95,51 | -1,01% | 446,00 |
| 06.10.2026 | 96,14 | 100,45 | 95,75 | 96,48 | 0,44% | 1.068,00 |
| 05.10.2026 | 97,65 | 98,50 | 93,78 | 96,06 | -1,09% | 1.392,00 |
| 02.10.2026 | 99,04 | 100,29 | 96,25 | 97,12 | -1,99% | 691,00 |
| 01.10.2026 | 97,98 | 100,23 | 96,48 | 99,09 | 1,16% | 1.283,00 |
| 30.09.2026 | 97,66 | 99,37 | 97,11 | 97,95 | 0,29% | 619,00 |
| 29.09.2026 | 98,07 | 100,12 | 97,03 | 97,67 | -0,38% | 650,00 |
| 28.09.2026 | 99,31 | 100,79 | 97,19 | 98,04 | -1,18% | 1.164,00 |
| 25.09.2026 | 103,39 | 104,21 | 98,73 | 99,21 | -3,95% | 1.640,00 |
| 24.09.2026 | 102,49 | 104,19 | 101,19 | 103,29 | 0,86% | 2.175,00 |
| 23.09.2026 | 102,89 | 105,99 | 99,02 | 102,41 | -0,08% | 1.319,00 |
| 22.09.2026 | 107,70 | 110,49 | 102,27 | 102,49 | -4,81% | 3.559,00 |
| 21.09.2026 | 111,81 | 113,44 | 107,54 | 107,67 | -3,62% | 2.118,00 |
| 18.09.2026 | 116,33 | 117,79 | 111,49 | 111,71 | -3,95% | 1.648,00 |
| 17.09.2026 | 117,84 | 119,12 | 115,36 | 116,30 | -1,19% | 770,00 |
| 16.09.2026 | 122,27 | 122,68 | 117,34 | 117,70 | -3,75% | 522,00 |
| 15.09.2026 | 124,32 | 125,64 | 120,60 | 122,29 | -1,50% | 135,00 |
| 14.09.2026 | 126,40 | 128,30 | 122,71 | 124,15 | -1,20% | 6.994,00 |
| 11.09.2026 | 121,05 | 126,01 | 119,78 | 125,66 | 3,77% | 107,00 |
| 10.09.2026 | 115,17 | 121,33 | 114,44 | 121,09 | 5,18% | 747,00 |
| 09.09.2026 | 125,30 | 127,06 | 114,69 | 115,13 | -8,25% | 906,00 |
| 08.09.2026 | 130,71 | 132,19 | 124,66 | 125,48 | -4,05% | 1.119,00 |
| 07.09.2026 | 130,87 | 130,89 | 130,61 | 130,77 | -0,03% | 67,00 |
| 04.09.2026 | 130,24 | 132,67 | 128,71 | 130,81 | 0,48% | 550,00 |
| 03.09.2026 | 136,98 | 137,99 | 128,62 | 130,19 | -5,13% | 1.132,00 |
| 02.09.2026 | 126,23 | 137,96 | 125,99 | 137,23 | 8,87% | 1.468,00 |
| 01.09.2026 | 129,35 | 129,92 | 125,09 | 126,05 | -3,91% | 568,00 |
| 31.08.2026 | 132,56 | 132,75 | 128,84 | 131,18 | -1,03% | 2.031,00 |
| 28.08.2026 | 127,35 | 133,24 | 127,33 | 132,54 | 4,11% | 1.088,00 |
| 27.08.2026 | 132,11 | 133,15 | 127,31 | 127,31 | -3,60% | 421,00 |
| 26.08.2026 | 132,91 | 133,92 | 130,92 | 132,07 | -0,59% | 40,00 |
| 25.08.2026 | 129,24 | 133,73 | 124,46 | 132,85 | 3,10% | 1.853,00 |
| 24.08.2026 | 128,59 | 131,75 | 126,18 | 128,86 | 0,21% | 1.214,00 |
| 21.08.2026 | 126,38 | 130,02 | 124,74 | 128,59 | 1,66% | 929,00 |
| 20.08.2026 | 128,43 | 128,76 | 123,97 | 126,49 | -3,18% | 219,00 |
| 19.08.2026 | 127,74 | 136,42 | 126,75 | 130,65 | -3,46% | 861,00 |
| 05.05.2026 | 141,63 | 142,94 | 134,46 | 135,33 | -4,36% | 1.872,00 |
| 04.05.2026 | 146,79 | 149,38 | 141,28 | 141,50 | 0,39% | 1.599,00 |
| 30.04.2026 | 136,35 | 143,07 | 135,55 | 140,95 | 3,69% | 829,00 |
| 29.04.2026 | 149,25 | 149,49 | 135,72 | 135,93 | -8,43% | 1.353,00 |
| 28.04.2026 | 149,13 | 152,31 | 146,09 | 148,45 | -0,11% | 1.533,00 |
| 27.04.2026 | 153,66 | 156,46 | 146,71 | 148,61 | -3,55% | 1.598,00 |
| 24.04.2026 | 205,05 | 210,30 | 151,92 | 154,08 | -25,51% | 4.549,00 |
| 23.04.2026 | 207,15 | 220,33 | 206,08 | 206,85 | 0,32% | 761,00 |
| 22.04.2026 | 205,93 | 209,40 | 205,77 | 206,20 | -0,01% | 586,00 |
| 21.04.2026 | 207,55 | 211,23 | 205,50 | 206,23 | -0,67% | 1.036,00 |
| 20.04.2026 | 200,66 | 211,35 | 199,35 | 207,63 | 3,15% | 195,00 |
| 17.04.2026 | 200,24 | 204,45 | 197,91 | 201,27 | 0,50% | 79,00 |
| 16.04.2026 | 186,57 | 200,31 | 186,57 | 200,27 | 7,29% | 224,00 |
| 15.04.2026 | 182,78 | 189,76 | 182,58 | 186,67 | 2,15% | 454,00 |
| 14.04.2026 | 192,23 | 192,97 | 182,40 | 182,75 | -5,03% | 123,00 |
| 13.04.2026 | 187,16 | 193,61 | 184,78 | 192,42 | 3,14% | 42,00 |
| 10.04.2026 | 191,10 | 192,27 | 186,02 | 186,57 | -2,24% | 184,00 |
| 09.04.2026 | 190,15 | 192,87 | 186,57 | 190,85 | 0,44% | 206,00 |
| 08.04.2026 | 194,26 | 197,08 | 188,45 | 190,02 | -1,55% | 92,00 |
| 07.04.2026 | 190,72 | 194,18 | 187,63 | 193,02 | 1,38% | 63,00 |
| 02.04.2026 | 186,10 | 191,75 | 183,93 | 190,40 | 2,03% | 519,00 |
| 01.04.2026 | 186,61 | 188,16 | 179,68 | 186,62 | -0,08% | 528,00 |
| 31.03.2026 | 193,33 | 194,61 | 183,50 | 186,77 | -3,05% | 325,00 |
| 30.03.2026 | 190,24 | 196,22 | 189,92 | 192,65 | 1,13% | 141,00 |
| 27.03.2026 | 189,52 | 191,17 | 186,15 | 190,50 | 0,56% | 149,00 |
| 26.03.2026 | 189,21 | 192,05 | 186,84 | 189,43 | 0,33% | 543,00 |
| 25.03.2026 | 188,19 | 192,14 | 184,17 | 188,80 | 0,28% | 92,00 |
| 24.03.2026 | 186,84 | 190,64 | 186,37 | 188,27 | 0,97% | - |
| 23.03.2026 | 183,35 | 188,54 | 181,28 | 186,47 | 0,90% | 377,00 |
| 20.03.2026 | 183,08 | 187,10 | 180,98 | 184,81 | 1,18% | 57,00 |
| 19.03.2026 | 182,05 | 187,72 | 180,56 | 182,65 | 0,22% | 1.481,00 |
| 18.03.2026 | 193,77 | 194,35 | 181,42 | 182,25 | -5,51% | 1.767,00 |
| 17.03.2026 | 189,50 | 196,92 | 188,52 | 192,87 | 1,80% | 80,00 |
| 16.03.2026 | 192,04 | 192,54 | 187,19 | 189,46 | -0,89% | 448,00 |
| 13.03.2026 | 187,50 | 191,26 | 185,88 | 191,17 | 2,34% | 184,00 |
| 12.03.2026 | 193,36 | 197,42 | 185,95 | 186,79 | -3,63% | - |
| 11.03.2026 | 188,47 | 197,05 | 187,87 | 193,83 | 2,69% | 70,00 |
| 10.03.2026 | 191,56 | 193,02 | 186,54 | 188,76 | -1,42% | 152,00 |