219,600€
2,83%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 215,35 | 223,45 | 215,35 | 220,85 | 3,42% | 167,00 |
| 05.03.2026 | 214,05 | 219,00 | 212,30 | 213,55 | 0,52% | 234,00 |
| 04.03.2026 | 211,50 | 220,30 | 204,15 | 212,45 | -0,61% | 96,00 |
| 03.03.2026 | 212,75 | 237,95 | 212,75 | 213,75 | 0,59% | 328,00 |
| 02.03.2026 | 186,50 | 221,75 | 186,50 | 212,50 | 6,34% | 273,00 |
| 27.02.2026 | 186,50 | 200,08 | 186,50 | 199,83 | 1,58% | 30,00 |
| 26.02.2026 | 186,50 | 200,52 | 183,80 | 196,73 | 5,48% | 52,00 |
| 25.02.2026 | 187,48 | 188,18 | 183,75 | 186,50 | -0,90% | 18,00 |
| 24.02.2026 | 189,40 | 190,33 | 183,98 | 188,20 | -1,04% | - |
| 23.02.2026 | 191,77 | 194,13 | 187,50 | 190,18 | -0,96% | 23,00 |
| 20.02.2026 | 192,43 | 194,23 | 190,13 | 192,02 | -0,18% | - |
| 19.02.2026 | 190,00 | 193,77 | 187,93 | 192,38 | 1,41% | - |
| 18.02.2026 | 185,20 | 190,08 | 185,02 | 189,70 | 2,73% | 7,00 |
| 17.02.2026 | 187,77 | 189,05 | 183,68 | 184,65 | -1,66% | 23,00 |
| 16.02.2026 | 185,45 | 188,02 | 185,45 | 187,77 | 0,90% | 12,00 |
| 13.02.2026 | 183,43 | 186,83 | 183,15 | 186,10 | 0,79% | - |
| 12.02.2026 | 184,70 | 187,52 | 184,48 | 184,65 | 0,00% | - |
| 11.02.2026 | 183,45 | 185,90 | 183,25 | 184,65 | 0,72% | - |
| 10.02.2026 | 180,88 | 183,73 | 180,60 | 183,33 | 1,38% | 81,00 |
| 09.02.2026 | 180,40 | 180,98 | 178,52 | 180,83 | 0,29% | 1,00 |
| 06.02.2026 | 179,27 | 180,83 | 177,40 | 180,30 | 1,24% | - |
| 05.02.2026 | 179,15 | 183,05 | 175,43 | 178,10 | -0,89% | 847,00 |
| 04.02.2026 | 178,33 | 179,80 | 174,70 | 179,70 | 0,87% | 68,00 |
| 03.02.2026 | 176,25 | 178,33 | 174,68 | 178,15 | 1,15% | 31,00 |
| 02.02.2026 | 178,43 | 179,15 | 168,30 | 176,13 | -1,05% | 8,00 |
| 30.01.2026 | 177,98 | 179,52 | 175,65 | 178,00 | 0,13% | 15,00 |
| 29.01.2026 | 174,08 | 178,30 | 174,08 | 177,77 | 2,17% | 27,00 |
| 28.01.2026 | 170,65 | 176,50 | 170,65 | 174,00 | 1,13% | 60,00 |
| 27.01.2026 | 174,02 | 174,13 | 171,30 | 172,05 | -0,99% | 8,00 |
| 26.01.2026 | 175,48 | 177,10 | 173,40 | 173,77 | -1,31% | 11,00 |
| 23.01.2026 | 175,93 | 178,02 | 175,60 | 176,08 | 0,17% | 100,00 |
| 22.01.2026 | 177,27 | 179,48 | 174,50 | 175,77 | -0,20% | 12,00 |
| 21.01.2026 | 173,23 | 176,80 | 173,18 | 176,13 | 1,67% | 5,00 |
| 20.01.2026 | 177,43 | 178,80 | 172,68 | 173,23 | -2,38% | 6,00 |
| 19.01.2026 | 178,02 | 178,02 | 176,00 | 177,45 | -0,60% | 45,00 |
| 16.01.2026 | 174,55 | 179,20 | 174,48 | 178,52 | 2,17% | 80,00 |
| 15.01.2026 | 172,05 | 175,45 | 169,52 | 174,73 | 2,12% | - |
| 14.01.2026 | 166,33 | 174,85 | 166,02 | 171,10 | 2,70% | - |
| 13.01.2026 | 165,95 | 167,48 | 165,00 | 166,60 | 0,21% | - |
| 12.01.2026 | 166,98 | 167,75 | 165,83 | 166,25 | -0,48% | - |
| 09.01.2026 | 169,55 | 171,33 | 167,05 | 167,05 | -1,66% | - |
| 08.01.2026 | 167,77 | 170,55 | 167,33 | 169,88 | 0,97% | 6,00 |
| 07.01.2026 | 166,38 | 170,48 | 165,05 | 168,25 | 0,81% | 24,00 |
| 06.01.2026 | 169,25 | 170,55 | 164,95 | 166,90 | -1,66% | 10,00 |
| 05.01.2026 | 166,93 | 172,08 | 164,40 | 169,73 | 1,31% | - |
| 02.01.2026 | 163,52 | 168,65 | 163,52 | 167,52 | 2,35% | 200,00 |
| 30.12.2025 | 163,52 | 164,30 | 163,50 | 163,68 | 0,15% | - |
| 29.12.2025 | 162,00 | 163,80 | 159,80 | 163,43 | 0,90% | 4,00 |
| 23.12.2025 | 161,05 | 162,45 | 159,73 | 161,98 | 0,70% | 7,00 |
| 22.12.2025 | 161,98 | 163,27 | 160,73 | 160,85 | -0,43% | 142,00 |
| 19.12.2025 | 161,80 | 163,02 | 161,30 | 161,55 | -0,31% | 68,00 |
| 18.12.2025 | 162,27 | 164,55 | 160,58 | 162,05 | -0,35% | - |
| 17.12.2025 | 160,60 | 163,40 | 160,43 | 162,63 | 1,02% | 20,00 |
| 16.12.2025 | 160,60 | 161,70 | 157,93 | 160,98 | 0,44% | 45,00 |
| 15.12.2025 | 161,43 | 162,63 | 158,77 | 160,27 | -1,02% | 112,00 |
| 12.12.2025 | 163,18 | 165,05 | 161,55 | 161,93 | -1,08% | - |
| 11.12.2025 | 165,05 | 165,58 | 162,70 | 163,70 | -0,97% | 17,00 |
| 10.12.2025 | 170,95 | 171,68 | 163,65 | 165,30 | -3,54% | 20,00 |
| 09.12.2025 | 172,33 | 173,95 | 171,18 | 171,38 | -1,13% | 27,00 |
| 08.12.2025 | 176,63 | 176,63 | 172,58 | 173,33 | -1,59% | - |
| 05.12.2025 | 178,85 | 179,50 | 174,43 | 176,13 | -1,55% | 10,00 |
| 04.12.2025 | 178,48 | 179,50 | 177,05 | 178,90 | 0,49% | - |
| 03.12.2025 | 180,05 | 181,83 | 177,13 | 178,02 | -1,71% | - |
| 02.12.2025 | 181,25 | 182,02 | 180,08 | 181,13 | -0,06% | 64,00 |
| 01.12.2025 | 179,70 | 182,95 | 178,35 | 181,23 | 0,86% | 64,00 |
| 28.11.2025 | 179,68 | 181,20 | 177,10 | 179,68 | 0,04% | - |
| 27.11.2025 | 177,58 | 179,73 | 176,52 | 179,60 | 0,83% | 11,00 |
| 26.11.2025 | 176,93 | 178,83 | 175,65 | 178,13 | 0,88% | - |
| 25.11.2025 | 177,27 | 177,88 | 173,25 | 176,58 | -0,59% | 30,00 |
| 24.11.2025 | 178,27 | 178,98 | 174,08 | 177,63 | -0,66% | 2,00 |
| 21.11.2025 | 179,63 | 181,50 | 177,90 | 178,80 | -1,17% | 25,00 |
| 20.11.2025 | 182,13 | 186,93 | 180,50 | 180,93 | -0,49% | 7,00 |
| 19.11.2025 | 184,15 | 184,15 | 178,15 | 181,83 | -1,36% | 3,00 |
| 18.11.2025 | 185,73 | 186,98 | 183,45 | 184,33 | -0,75% | - |
| 17.11.2025 | 185,15 | 187,65 | 184,55 | 185,73 | 0,04% | - |
| 14.11.2025 | 183,43 | 187,43 | 181,95 | 185,65 | 1,14% | - |
| 13.11.2025 | 184,40 | 186,13 | 182,08 | 183,55 | -0,74% | - |
| 12.11.2025 | 183,08 | 186,20 | 181,55 | 184,93 | 1,07% | - |
| 11.11.2025 | 183,02 | 184,68 | 182,23 | 182,98 | 0,23% | 48,00 |
| 10.11.2025 | 179,70 | 182,70 | 178,85 | 182,55 | 1,69% | 62,00 |
| 07.11.2025 | 180,77 | 182,20 | 177,43 | 179,52 | -0,49% | - |
| 06.11.2025 | 179,15 | 182,20 | 178,90 | 180,40 | 0,46% | - |
| 05.11.2025 | 180,10 | 181,80 | 179,43 | 179,58 | -0,79% | 15,00 |
| 04.11.2025 | 181,98 | 182,40 | 179,88 | 181,00 | -0,79% | 11,00 |
| 03.11.2025 | 183,88 | 185,80 | 180,83 | 182,45 | -0,82% | 106,00 |
| 31.10.2025 | 182,93 | 184,58 | 181,35 | 183,95 | 0,62% | 4,00 |
| 30.10.2025 | 182,63 | 185,85 | 179,95 | 182,83 | 0,12% | 77,00 |
| 29.10.2025 | 185,30 | 186,88 | 181,38 | 182,60 | -1,44% | 60,00 |
| 28.10.2025 | 188,88 | 189,27 | 184,98 | 185,27 | -1,98% | 19,00 |
| 27.10.2025 | 188,75 | 191,45 | 188,18 | 189,02 | 0,07% | 115,00 |
| 24.10.2025 | 190,93 | 192,10 | 188,48 | 188,90 | -1,31% | - |
| 23.10.2025 | 193,58 | 197,30 | 190,65 | 191,40 | -0,39% | - |
| 22.10.2025 | 191,50 | 194,00 | 190,75 | 192,15 | 0,42% | 26,00 |
| 21.10.2025 | 190,05 | 193,00 | 189,80 | 191,35 | 0,68% | - |
| 20.10.2025 | 187,38 | 190,45 | 185,80 | 190,05 | 1,40% | - |
| 17.10.2025 | 188,13 | 189,15 | 185,93 | 187,43 | -0,01% | 3,00 |
| 16.10.2025 | 193,98 | 194,85 | 186,45 | 187,45 | -3,79% | 10,00 |
| 15.10.2025 | 195,23 | 198,25 | 194,13 | 194,83 | -0,14% | - |
| 14.10.2025 | 196,15 | 197,02 | 193,13 | 195,10 | -0,73% | 16,00 |
| 13.10.2025 | 196,10 | 198,98 | 196,10 | 196,52 | 0,09% | 125,00 |