219,300€
0,07%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 219,10 | 221,85 | 218,60 | 219,30 | 0,07% | 10,00 |
| 29.01.2025 | 217,05 | 221,20 | 215,50 | 219,15 | 0,94% | 6,00 |
| 28.01.2025 | 213,50 | 217,95 | 213,50 | 217,10 | 1,69% | 10,00 |
| 27.01.2025 | 220,75 | 221,25 | 211,60 | 213,50 | -3,31% | 82,00 |
| 24.01.2025 | 224,95 | 227,85 | 219,75 | 220,80 | -1,87% | 12,00 |
| 23.01.2025 | 224,35 | 228,05 | 223,85 | 225,00 | 0,33% | 12,00 |
| 22.01.2025 | 239,80 | 241,15 | 223,55 | 224,25 | -6,48% | 148,00 |
| 21.01.2025 | 247,00 | 253,10 | 238,30 | 239,80 | -2,91% | 72,00 |
| 20.01.2025 | 245,95 | 248,00 | 243,25 | 247,00 | 0,47% | 24,00 |
| 17.01.2025 | 246,30 | 250,10 | 245,05 | 245,85 | -0,20% | 18,00 |
| 16.01.2025 | 238,90 | 246,75 | 238,40 | 246,35 | 3,10% | 17,00 |
| 15.01.2025 | 235,85 | 241,65 | 235,15 | 238,95 | 1,42% | - |
| 14.01.2025 | 224,95 | 236,15 | 222,45 | 235,60 | 4,78% | - |
| 13.01.2025 | 219,90 | 226,55 | 219,75 | 224,85 | 2,25% | 9,00 |
| 10.01.2025 | 219,80 | 223,75 | 218,45 | 219,90 | 0,02% | 3,00 |
| 09.01.2025 | 218,15 | 220,35 | 217,75 | 219,85 | 0,78% | - |
| 08.01.2025 | 216,10 | 218,70 | 214,40 | 218,15 | 0,95% | 4,00 |
| 07.01.2025 | 215,35 | 218,05 | 213,30 | 216,10 | 0,32% | 1,00 |
| 06.01.2025 | 215,65 | 217,10 | 213,75 | 215,40 | -0,09% | 7,00 |
| 03.01.2025 | 215,05 | 218,55 | 212,90 | 215,60 | 0,33% | 53,00 |
| 02.01.2025 | 201,90 | 216,40 | 201,90 | 214,90 | 6,44% | 45,00 |
| 30.12.2024 | 201,98 | 203,30 | 201,35 | 201,90 | 0,22% | 3,00 |
| 27.12.2024 | 201,08 | 202,70 | 200,80 | 201,45 | 0,19% | - |
| 23.12.2024 | 200,08 | 201,50 | 198,85 | 201,08 | 0,50% | - |
| 20.12.2024 | 198,70 | 201,30 | 196,45 | 200,08 | 0,69% | - |
| 19.12.2024 | 199,50 | 201,48 | 196,25 | 198,70 | -0,40% | 6,00 |
| 18.12.2024 | 200,80 | 202,35 | 198,58 | 199,50 | -0,65% | 8,00 |
| 17.12.2024 | 200,10 | 201,00 | 197,55 | 200,80 | 0,35% | 15,00 |
| 16.12.2024 | 203,00 | 203,65 | 198,70 | 200,10 | -1,43% | 4,00 |
| 13.12.2024 | 205,10 | 205,30 | 202,65 | 203,00 | -1,02% | 20,00 |
| 12.12.2024 | 204,80 | 205,90 | 203,75 | 205,10 | 0,00% | - |
| 11.12.2024 | 202,00 | 206,15 | 202,00 | 205,10 | 1,53% | - |
| 10.12.2024 | 203,00 | 205,20 | 201,80 | 202,00 | -0,49% | - |
| 09.12.2024 | 210,10 | 210,60 | 202,65 | 203,00 | -3,38% | 20,00 |
| 06.12.2024 | 213,55 | 215,00 | 209,70 | 210,10 | -1,62% | 1,00 |
| 05.12.2024 | 213,00 | 215,60 | 210,95 | 213,55 | 0,26% | - |
| 04.12.2024 | 212,30 | 213,35 | 210,40 | 213,00 | 0,33% | 10,00 |
| 03.12.2024 | 211,90 | 213,45 | 210,35 | 212,30 | 0,19% | - |
| 02.12.2024 | 212,00 | 214,25 | 210,10 | 211,90 | -0,05% | 300,00 |
| 29.11.2024 | 210,30 | 213,25 | 208,95 | 212,00 | 0,81% | - |
| 28.11.2024 | 209,70 | 211,10 | 209,70 | 210,30 | 0,29% | 23,00 |
| 27.11.2024 | 211,80 | 212,80 | 208,60 | 209,70 | -0,99% | - |
| 26.11.2024 | 207,75 | 212,20 | 207,40 | 211,80 | 1,95% | 9,00 |
| 25.11.2024 | 213,85 | 213,85 | 206,65 | 207,75 | -2,85% | 14,00 |
| 22.11.2024 | 214,85 | 217,45 | 212,30 | 213,85 | -0,47% | 1,00 |
| 21.11.2024 | 209,35 | 214,95 | 207,75 | 214,85 | 2,63% | - |
| 20.11.2024 | 207,70 | 211,95 | 207,20 | 209,35 | 0,79% | 40,00 |
| 19.11.2024 | 202,80 | 207,90 | 201,85 | 207,70 | 2,42% | 70,00 |
| 18.11.2024 | 201,80 | 203,55 | 199,50 | 202,80 | 0,50% | 12,00 |
| 15.11.2024 | 200,58 | 201,85 | 197,40 | 201,80 | 0,61% | - |
| 14.11.2024 | 198,80 | 201,60 | 196,50 | 200,58 | 0,89% | 7,00 |
| 13.11.2024 | 201,48 | 203,20 | 198,63 | 198,80 | -1,33% | - |
| 12.11.2024 | 201,98 | 205,05 | 200,75 | 201,48 | -0,25% | 100,00 |
| 11.11.2024 | 192,05 | 202,55 | 192,02 | 201,98 | 5,17% | - |
| 08.11.2024 | 187,15 | 192,30 | 184,95 | 192,05 | 2,62% | - |
| 07.11.2024 | 184,23 | 187,83 | 182,55 | 187,15 | 1,59% | 7,00 |
| 06.11.2024 | 176,40 | 187,18 | 176,40 | 184,23 | 4,44% | 24,00 |
| 05.11.2024 | 173,55 | 177,35 | 173,05 | 176,40 | 1,64% | - |
| 04.11.2024 | 173,20 | 176,50 | 170,40 | 173,55 | 0,20% | - |
| 01.11.2024 | 175,05 | 177,18 | 172,58 | 173,20 | -1,06% | - |
| 31.10.2024 | 168,38 | 177,27 | 166,25 | 175,05 | 3,96% | - |
| 30.10.2024 | 168,80 | 169,75 | 167,08 | 168,38 | -0,25% | - |
| 29.10.2024 | 169,80 | 170,63 | 168,43 | 168,80 | -0,59% | 6,00 |
| 28.10.2024 | 171,33 | 171,33 | 166,25 | 169,80 | -0,89% | - |
| 25.10.2024 | 172,20 | 172,68 | 170,80 | 171,33 | -0,51% | - |
| 24.10.2024 | 169,50 | 173,45 | 169,30 | 172,20 | 1,59% | - |
| 23.10.2024 | 168,73 | 170,48 | 167,85 | 169,50 | 0,37% | - |
| 22.10.2024 | 167,52 | 168,88 | 166,70 | 168,88 | 0,81% | 130,00 |
| 21.10.2024 | 167,68 | 169,50 | 167,05 | 167,52 | -0,09% | - |
| 18.10.2024 | 168,30 | 169,00 | 166,75 | 167,68 | -0,37% | - |
| 17.10.2024 | 168,05 | 171,02 | 167,48 | 168,30 | 0,15% | 2,00 |
| 16.10.2024 | 168,68 | 169,50 | 167,10 | 168,05 | -0,39% | 9,00 |
| 15.10.2024 | 173,18 | 173,33 | 167,95 | 168,70 | -2,58% | - |
| 14.10.2024 | 174,58 | 175,23 | 171,35 | 173,18 | -0,80% | - |
| 11.10.2024 | 175,38 | 176,02 | 173,13 | 174,58 | -0,46% | - |
| 10.10.2024 | 174,60 | 176,90 | 173,45 | 175,38 | 0,44% | - |
| 09.10.2024 | 171,38 | 175,00 | 170,13 | 174,60 | 1,88% | - |
| 08.10.2024 | 173,25 | 173,25 | 169,68 | 171,38 | -1,08% | 60,00 |
| 07.10.2024 | 171,48 | 174,05 | 171,23 | 173,25 | 1,04% | - |
| 04.10.2024 | 169,63 | 172,05 | 169,33 | 171,48 | 1,09% | - |
| 03.10.2024 | 167,18 | 170,10 | 166,33 | 169,63 | 1,47% | - |
| 02.10.2024 | 163,80 | 167,38 | 163,80 | 167,18 | 2,06% | - |
| 01.10.2024 | 161,52 | 164,15 | 158,88 | 163,80 | 1,41% | - |
| 30.09.2024 | 160,98 | 162,08 | 159,23 | 161,52 | 0,34% | 19,00 |
| 27.09.2024 | 159,50 | 161,43 | 158,88 | 160,98 | 0,92% | - |
| 26.09.2024 | 161,55 | 162,02 | 157,23 | 159,50 | -1,27% | - |
| 25.09.2024 | 161,68 | 162,77 | 160,58 | 161,55 | -0,08% | - |
| 24.09.2024 | 164,00 | 166,40 | 160,77 | 161,68 | -1,42% | - |
| 23.09.2024 | 161,63 | 164,10 | 161,63 | 164,00 | 1,47% | 11,00 |
| 20.09.2024 | 163,02 | 163,15 | 160,52 | 161,63 | -0,86% | - |
| 19.09.2024 | 162,13 | 164,83 | 161,63 | 163,02 | 0,56% | - |
| 18.09.2024 | 162,68 | 163,90 | 159,93 | 162,13 | -0,34% | - |
| 17.09.2024 | 164,10 | 164,83 | 161,83 | 162,68 | -0,87% | - |
| 16.09.2024 | 161,60 | 164,73 | 159,30 | 164,10 | 1,55% | - |
| 13.09.2024 | 160,13 | 161,98 | 159,80 | 161,60 | 0,92% | - |
| 12.09.2024 | 160,30 | 162,27 | 159,65 | 160,13 | -0,11% | - |
| 11.09.2024 | 161,23 | 163,33 | 159,23 | 160,30 | -0,57% | - |
| 10.09.2024 | 161,40 | 162,85 | 160,15 | 161,23 | -0,11% | 1,00 |
| 09.09.2024 | 162,73 | 164,68 | 159,15 | 161,40 | -0,81% | 21,00 |
| 06.09.2024 | 163,40 | 165,52 | 162,08 | 162,73 | -0,41% | - |