210,050€
-0,24%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 232,90 | 234,05 | 228,90 | 230,50 | -1,20% | 791,00 |
| 04.05.2026 | 230,15 | 235,05 | 229,85 | 233,30 | -0,41% | 502,00 |
| 30.04.2026 | 234,70 | 234,80 | 228,65 | 234,25 | 0,47% | 283,00 |
| 29.04.2026 | 227,85 | 234,10 | 226,85 | 233,15 | 3,00% | 540,00 |
| 28.04.2026 | 223,30 | 227,45 | 221,90 | 226,35 | 2,28% | 174,00 |
| 27.04.2026 | 220,50 | 222,50 | 218,75 | 221,30 | 0,94% | 775,00 |
| 24.04.2026 | 220,55 | 221,40 | 216,10 | 219,25 | -0,45% | 910,00 |
| 23.04.2026 | 220,35 | 223,10 | 218,00 | 220,25 | 0,14% | 196,00 |
| 22.04.2026 | 216,00 | 221,80 | 216,00 | 219,95 | 0,16% | 115,00 |
| 21.04.2026 | 214,15 | 220,50 | 214,05 | 219,60 | 2,21% | 882,00 |
| 20.04.2026 | 217,30 | 218,55 | 212,70 | 214,85 | 0,68% | 875,00 |
| 17.04.2026 | 223,25 | 224,15 | 208,25 | 213,40 | -4,35% | 1.280,00 |
| 16.04.2026 | 218,65 | 225,45 | 216,90 | 223,10 | 2,48% | 494,00 |
| 15.04.2026 | 220,90 | 222,70 | 217,05 | 217,70 | -1,05% | 312,00 |
| 14.04.2026 | 222,20 | 223,30 | 217,05 | 220,00 | -1,12% | 1.668,00 |
| 13.04.2026 | 233,65 | 234,85 | 220,05 | 222,50 | -1,77% | 475,00 |
| 10.04.2026 | 226,35 | 228,65 | 223,70 | 226,50 | 0,00% | 1.659,00 |
| 09.04.2026 | 238,00 | 240,15 | 223,85 | 226,50 | -4,01% | 1.213,00 |
| 08.04.2026 | 228,15 | 237,00 | 223,00 | 235,95 | -3,67% | 1.980,00 |
| 07.04.2026 | 247,55 | 251,25 | 243,55 | 244,95 | 0,41% | 1.133,00 |
| 02.04.2026 | 245,40 | 248,65 | 240,10 | 243,95 | 2,50% | 542,00 |
| 01.04.2026 | 242,70 | 243,95 | 234,70 | 238,00 | -3,05% | 1.663,00 |
| 31.03.2026 | 255,35 | 257,70 | 241,30 | 245,50 | -4,14% | 1.450,00 |
| 30.03.2026 | 261,80 | 264,55 | 255,05 | 256,10 | -0,81% | 1.279,00 |
| 27.03.2026 | 252,95 | 259,15 | 252,80 | 258,20 | 2,64% | 1.286,00 |
| 26.03.2026 | 247,50 | 253,60 | 247,50 | 251,55 | 2,15% | 986,00 |
| 25.03.2026 | 250,55 | 251,10 | 244,10 | 246,25 | -1,32% | 1.579,00 |
| 24.03.2026 | 249,55 | 257,85 | 245,65 | 249,55 | 0,97% | 1.688,00 |
| 23.03.2026 | 251,10 | 255,35 | 226,00 | 247,15 | 1,60% | 1.594,00 |
| 20.03.2026 | 249,80 | 253,05 | 242,55 | 243,25 | -0,92% | 1.701,00 |
| 19.03.2026 | 236,45 | 260,05 | 235,00 | 245,50 | 5,61% | 2.503,00 |
| 18.03.2026 | 216,90 | 232,85 | 215,70 | 232,45 | 6,48% | 572,00 |
| 17.03.2026 | 220,05 | 222,35 | 217,65 | 218,30 | -0,30% | 560,00 |
| 16.03.2026 | 223,00 | 223,30 | 216,30 | 218,95 | -0,93% | 1.006,00 |
| 13.03.2026 | 221,00 | 225,65 | 218,20 | 221,00 | 0,25% | 765,00 |
| 12.03.2026 | 219,10 | 224,25 | 216,70 | 220,45 | 1,90% | 748,00 |
| 11.03.2026 | 210,80 | 217,10 | 210,70 | 216,35 | 2,24% | 596,00 |
| 10.03.2026 | 214,85 | 215,45 | 208,40 | 211,60 | -1,35% | 856,00 |
| 09.03.2026 | 224,65 | 230,40 | 213,60 | 214,50 | -2,59% | 1.556,00 |
| 06.03.2026 | 216,75 | 223,45 | 216,20 | 220,20 | 2,39% | 1.000,00 |
| 05.03.2026 | 215,25 | 219,10 | 212,30 | 215,05 | 0,51% | 996,00 |
| 04.03.2026 | 219,00 | 219,20 | 204,30 | 213,95 | 0,82% | 1.786,00 |
| 03.03.2026 | 226,10 | 238,45 | 210,30 | 212,20 | -1,00% | 2.090,00 |
| 02.03.2026 | 212,25 | 219,95 | 208,55 | 214,35 | 7,42% | 830,00 |
| 27.02.2026 | 197,08 | 200,13 | 195,93 | 199,55 | 1,19% | 78,00 |
| 26.02.2026 | 186,58 | 200,60 | 183,85 | 197,20 | 5,58% | 2.568,00 |
| 25.02.2026 | 187,60 | 188,20 | 183,75 | 186,77 | -0,51% | 608,00 |
| 24.02.2026 | 189,05 | 189,45 | 183,95 | 187,73 | -0,90% | 1.039,00 |
| 23.02.2026 | 190,00 | 194,48 | 189,25 | 189,43 | -1,46% | 266,00 |
| 20.02.2026 | 192,75 | 194,08 | 189,90 | 192,23 | 0,03% | 1.440,00 |
| 19.02.2026 | 189,63 | 193,77 | 188,00 | 192,18 | 1,24% | 720,00 |
| 18.02.2026 | 184,88 | 190,33 | 184,88 | 189,83 | 2,73% | 1.097,00 |
| 17.02.2026 | 186,65 | 189,05 | 183,68 | 184,77 | -1,43% | 78,00 |
| 16.02.2026 | 186,00 | 187,73 | 185,88 | 187,45 | 0,74% | 139,00 |
| 13.02.2026 | 183,63 | 186,88 | 183,08 | 186,08 | 1,56% | 347,00 |
| 12.02.2026 | 184,95 | 187,52 | 183,23 | 183,23 | -0,91% | 337,00 |
| 11.02.2026 | 183,75 | 185,98 | 183,30 | 184,90 | 0,74% | 114,00 |
| 10.02.2026 | 181,00 | 183,73 | 180,48 | 183,55 | 1,44% | 260,00 |
| 09.02.2026 | 179,48 | 181,05 | 178,70 | 180,95 | 0,40% | 1.380,00 |
| 06.02.2026 | 178,48 | 180,83 | 177,70 | 180,23 | 0,84% | 1.210,00 |
| 05.02.2026 | 181,40 | 182,02 | 175,90 | 178,73 | -1,31% | 81,00 |
| 04.02.2026 | 178,25 | 181,15 | 174,68 | 181,10 | 1,49% | 562,00 |
| 03.02.2026 | 175,88 | 178,48 | 174,90 | 178,45 | 1,23% | 407,00 |
| 02.02.2026 | 177,20 | 178,85 | 174,50 | 176,27 | -1,23% | 1.450,00 |
| 30.01.2026 | 177,05 | 179,30 | 176,43 | 178,48 | 0,28% | 350,00 |
| 29.01.2026 | 173,98 | 178,30 | 173,83 | 177,98 | 2,34% | 290,00 |
| 28.01.2026 | 171,63 | 176,70 | 171,20 | 173,90 | 1,80% | 135,00 |
| 27.01.2026 | 173,90 | 174,27 | 170,15 | 170,83 | -1,71% | 126,00 |
| 26.01.2026 | 175,25 | 176,95 | 172,80 | 173,80 | -0,86% | 284,00 |
| 23.01.2026 | 176,10 | 178,02 | 174,93 | 175,30 | -0,31% | 286,00 |
| 22.01.2026 | 178,18 | 179,52 | 174,50 | 175,85 | -0,87% | 2.278,00 |
| 21.01.2026 | 173,85 | 178,00 | 172,95 | 177,40 | 2,45% | 560,00 |
| 20.01.2026 | 177,83 | 178,65 | 172,65 | 173,15 | -2,45% | 769,00 |
| 19.01.2026 | 177,55 | 177,88 | 176,23 | 177,50 | -0,42% | 127,00 |
| 16.01.2026 | 174,75 | 179,08 | 174,65 | 178,25 | 2,05% | 369,00 |
| 15.01.2026 | 171,83 | 175,45 | 169,52 | 174,68 | 1,90% | 132,00 |
| 14.01.2026 | 166,38 | 174,85 | 166,05 | 171,43 | 3,11% | 187,00 |
| 13.01.2026 | 165,85 | 167,48 | 164,95 | 166,25 | 0,26% | 113,00 |
| 12.01.2026 | 166,85 | 167,75 | 165,27 | 165,83 | -0,63% | 92,00 |
| 09.01.2026 | 168,75 | 171,33 | 166,75 | 166,88 | -0,99% | 30,00 |
| 08.01.2026 | 167,77 | 170,55 | 167,75 | 168,55 | 0,36% | 166,00 |
| 07.01.2026 | 166,80 | 170,48 | 166,38 | 167,95 | 0,87% | 307,00 |
| 06.01.2026 | 168,80 | 170,55 | 164,95 | 166,50 | -1,77% | 600,00 |
| 05.01.2026 | 172,05 | 172,52 | 164,10 | 169,50 | 0,40% | 247,00 |
| 02.01.2026 | 165,75 | 170,45 | 165,08 | 168,83 | 3,13% | 211,00 |
| 30.12.2025 | 163,98 | 164,63 | 163,48 | 163,70 | 0,05% | 38,00 |
| 29.12.2025 | 160,83 | 163,80 | 160,33 | 163,63 | 0,65% | 472,00 |
| 23.12.2025 | 160,83 | 162,95 | 160,00 | 162,58 | 1,03% | - |
| 22.12.2025 | 162,45 | 162,70 | 160,65 | 160,93 | -0,74% | 450,00 |
| 19.12.2025 | 162,18 | 163,02 | 161,25 | 162,13 | 0,15% | 215,00 |
| 18.12.2025 | 162,13 | 164,55 | 160,65 | 161,88 | -0,20% | 156,00 |
| 17.12.2025 | 161,68 | 163,40 | 160,35 | 162,20 | 0,64% | 147,00 |
| 16.12.2025 | 160,35 | 161,70 | 157,93 | 161,18 | 0,31% | 4.810,00 |
| 15.12.2025 | 161,98 | 162,02 | 158,80 | 160,68 | -0,37% | 147,00 |
| 12.12.2025 | 163,60 | 165,10 | 161,13 | 161,27 | -1,26% | 113,00 |
| 11.12.2025 | 164,38 | 165,58 | 162,68 | 163,33 | -0,96% | 1.212,00 |
| 10.12.2025 | 170,77 | 171,70 | 163,68 | 164,90 | -3,50% | 243,00 |
| 09.12.2025 | 172,48 | 173,93 | 170,45 | 170,88 | -0,87% | 95,00 |
| 08.12.2025 | 175,90 | 176,50 | 172,08 | 172,38 | -2,43% | 1.141,00 |
| 05.12.2025 | 178,55 | 179,52 | 174,43 | 176,68 | -1,04% | 562,00 |