199,425€
-7,93%
Echtzeit-Aktienkurs Cheniere Energy
Bid:
Ask:
Aktienkurse zur Cheniere Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 216,50 | 216,50 | 198,50 | 199,50 | -7,89% | 80,00 |
| 02.04.2025 | 213,65 | 217,10 | 211,40 | 216,60 | 1,38% | - |
| 01.04.2025 | 214,05 | 215,00 | 208,85 | 213,65 | -0,12% | - |
| 31.03.2025 | 208,25 | 214,70 | 206,45 | 213,90 | 2,71% | - |
| 28.03.2025 | 209,45 | 210,70 | 206,35 | 208,25 | -0,57% | - |
| 27.03.2025 | 216,45 | 216,45 | 207,90 | 209,45 | -3,21% | - |
| 26.03.2025 | 214,65 | 218,15 | 213,50 | 216,40 | 0,82% | - |
| 25.03.2025 | 216,35 | 218,10 | 212,60 | 214,65 | -0,79% | 6,00 |
| 24.03.2025 | 210,20 | 217,00 | 208,75 | 216,35 | 2,93% | - |
| 21.03.2025 | 212,75 | 213,00 | 209,80 | 210,20 | -1,20% | 20,00 |
| 20.03.2025 | 208,40 | 212,90 | 207,80 | 212,75 | 2,06% | - |
| 19.03.2025 | 204,75 | 209,35 | 204,70 | 208,45 | 1,81% | - |
| 18.03.2025 | 204,00 | 209,00 | 203,40 | 204,75 | 0,37% | 6,00 |
| 17.03.2025 | 200,58 | 204,50 | 200,02 | 204,00 | 1,71% | - |
| 14.03.2025 | 194,85 | 202,15 | 194,60 | 200,58 | 2,94% | 10,00 |
| 13.03.2025 | 197,73 | 201,05 | 193,25 | 194,85 | -1,45% | - |
| 12.03.2025 | 193,63 | 199,63 | 193,40 | 197,73 | 2,12% | - |
| 11.03.2025 | 197,77 | 198,70 | 192,68 | 193,63 | -2,11% | - |
| 10.03.2025 | 203,20 | 204,25 | 194,40 | 197,80 | -2,73% | 25,00 |
| 07.03.2025 | 199,68 | 204,85 | 197,00 | 203,35 | 1,87% | - |
| 06.03.2025 | 201,55 | 202,45 | 196,60 | 199,63 | -1,08% | - |
| 05.03.2025 | 207,60 | 207,80 | 199,98 | 201,80 | -2,82% | 7,00 |
| 04.03.2025 | 210,35 | 211,15 | 204,20 | 207,65 | -1,38% | 100,00 |
| 03.03.2025 | 220,20 | 220,85 | 209,55 | 210,55 | -4,53% | - |
| 28.02.2025 | 211,45 | 221,40 | 207,75 | 220,55 | 4,30% | - |
| 27.02.2025 | 208,70 | 214,10 | 208,70 | 211,45 | 1,27% | - |
| 26.02.2025 | 205,05 | 209,10 | 205,05 | 208,80 | 1,63% | 4,00 |
| 25.02.2025 | 210,00 | 210,20 | 201,60 | 205,45 | -2,19% | 3,00 |
| 24.02.2025 | 211,20 | 214,20 | 208,80 | 210,05 | -0,54% | 48,00 |
| 21.02.2025 | 215,85 | 217,25 | 210,45 | 211,20 | -2,15% | - |
| 20.02.2025 | 209,80 | 217,40 | 204,70 | 215,85 | 2,83% | 3,00 |
| 19.02.2025 | 204,65 | 211,90 | 204,65 | 209,90 | 1,79% | 100,00 |
| 18.02.2025 | 204,65 | 207,10 | 203,75 | 206,20 | 0,76% | - |
| 17.02.2025 | 203,50 | 204,75 | 203,30 | 204,65 | 0,64% | 60,00 |
| 14.02.2025 | 200,48 | 206,30 | 200,15 | 203,35 | 1,40% | 150,00 |
| 13.02.2025 | 201,08 | 203,50 | 198,90 | 200,55 | -0,22% | 25,00 |
| 12.02.2025 | 211,30 | 212,10 | 198,85 | 201,00 | -4,87% | - |
| 11.02.2025 | 214,80 | 217,30 | 209,30 | 211,30 | -1,65% | 15,00 |
| 10.02.2025 | 210,20 | 216,85 | 209,35 | 214,85 | 2,21% | 18,00 |
| 07.02.2025 | 210,10 | 212,15 | 206,70 | 210,20 | 0,10% | - |
| 06.02.2025 | 221,60 | 224,90 | 206,55 | 210,00 | -5,23% | 200,00 |
| 05.02.2025 | 219,65 | 222,85 | 217,85 | 221,60 | 0,93% | 5,00 |
| 04.02.2025 | 223,15 | 223,85 | 218,20 | 219,55 | -1,59% | 100,00 |
| 03.02.2025 | 215,65 | 223,90 | 215,45 | 223,10 | 3,45% | 5,00 |
| 31.01.2025 | 221,30 | 223,55 | 215,50 | 215,65 | -2,55% | 30,00 |
| 30.01.2025 | 219,10 | 221,85 | 218,60 | 221,30 | 0,98% | 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% | - |