195,225€
-0,66%
Echtzeit-Aktienkurs Cheniere Energy
Bid:
Ask:
Aktienkurse zur Cheniere Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 200,43 | 201,80 | 196,35 | 196,35 | -1,94% | - |
| 09.10.2025 | 202,70 | 205,25 | 199,08 | 200,23 | -1,12% | 11,00 |
| 08.10.2025 | 201,80 | 204,10 | 201,65 | 202,50 | 0,50% | - |
| 07.10.2025 | 199,02 | 202,75 | 198,93 | 201,50 | 1,18% | - |
| 06.10.2025 | 197,70 | 200,90 | 197,33 | 199,15 | 0,23% | 66,00 |
| 03.10.2025 | 197,68 | 199,20 | 197,10 | 198,70 | 0,35% | - |
| 02.10.2025 | 198,02 | 200,90 | 197,08 | 198,00 | -0,52% | - |
| 01.10.2025 | 200,08 | 200,60 | 198,18 | 199,02 | -0,48% | 4,00 |
| 30.09.2025 | 200,88 | 201,00 | 198,05 | 199,98 | -0,36% | - |
| 29.09.2025 | 203,75 | 204,00 | 199,33 | 200,70 | -1,08% | 1,00 |
| 26.09.2025 | 203,65 | 205,75 | 201,95 | 202,90 | -0,15% | - |
| 25.09.2025 | 201,18 | 205,40 | 200,20 | 203,20 | 1,12% | 2,00 |
| 24.09.2025 | 198,43 | 204,30 | 198,43 | 200,95 | 0,80% | - |
| 23.09.2025 | 195,68 | 200,95 | 194,85 | 199,35 | 1,75% | - |
| 22.09.2025 | 196,95 | 198,52 | 195,40 | 195,93 | -0,31% | - |
| 19.09.2025 | 198,60 | 201,70 | 194,48 | 196,52 | -1,37% | 12,00 |
| 18.09.2025 | 198,73 | 200,90 | 197,95 | 199,25 | 0,09% | - |
| 17.09.2025 | 198,02 | 199,90 | 196,80 | 199,08 | 0,73% | - |
| 16.09.2025 | 198,10 | 199,00 | 196,68 | 197,63 | -0,25% | - |
| 15.09.2025 | 200,98 | 202,95 | 197,98 | 198,13 | -1,60% | - |
| 12.09.2025 | 201,70 | 204,85 | 201,10 | 201,35 | -0,44% | - |
| 11.09.2025 | 202,35 | 203,00 | 200,43 | 202,25 | 0,27% | - |
| 10.09.2025 | 200,10 | 203,30 | 200,10 | 201,70 | 0,74% | - |
| 09.09.2025 | 198,70 | 202,50 | 198,38 | 200,23 | 0,82% | - |
| 08.09.2025 | 201,10 | 202,25 | 197,43 | 198,60 | -1,27% | 1,00 |
| 05.09.2025 | 203,65 | 203,65 | 197,38 | 201,15 | -1,25% | - |
| 04.09.2025 | 205,55 | 207,90 | 202,30 | 203,70 | -0,90% | 1,00 |
| 03.09.2025 | 206,85 | 208,90 | 204,45 | 205,55 | -0,65% | - |
| 02.09.2025 | 207,50 | 209,70 | 205,35 | 206,90 | -0,31% | - |
| 01.09.2025 | 206,50 | 207,70 | 206,05 | 207,55 | 0,44% | - |
| 29.08.2025 | 207,25 | 208,40 | 206,10 | 206,65 | -0,27% | 2,00 |
| 28.08.2025 | 207,45 | 207,85 | 204,95 | 207,20 | -0,12% | 21,00 |
| 27.08.2025 | 207,60 | 211,30 | 207,25 | 207,45 | -0,02% | - |
| 26.08.2025 | 206,40 | 208,30 | 202,70 | 207,50 | 0,53% | - |
| 25.08.2025 | 202,45 | 207,55 | 202,45 | 206,40 | 1,95% | 60,00 |
| 22.08.2025 | 207,95 | 208,15 | 201,90 | 202,45 | -2,29% | 1,00 |
| 21.08.2025 | 203,00 | 208,70 | 201,90 | 207,20 | 2,37% | - |
| 20.08.2025 | 198,38 | 204,30 | 196,38 | 202,40 | 2,34% | - |
| 19.08.2025 | 197,43 | 198,35 | 195,68 | 197,77 | 0,16% | 10,00 |
| 18.08.2025 | 196,00 | 198,70 | 195,45 | 197,45 | 0,30% | 13,00 |
| 15.08.2025 | 199,90 | 200,27 | 196,65 | 196,85 | -1,49% | - |
| 14.08.2025 | 197,68 | 200,85 | 197,43 | 199,83 | 1,10% | 85,00 |
| 13.08.2025 | 197,00 | 198,08 | 193,80 | 197,65 | 0,34% | - |
| 12.08.2025 | 198,30 | 198,80 | 194,30 | 196,98 | -0,69% | - |
| 11.08.2025 | 198,30 | 201,30 | 197,18 | 198,35 | 0,09% | - |
| 08.08.2025 | 201,80 | 206,15 | 196,45 | 198,18 | -1,77% | 110,00 |
| 07.08.2025 | 202,35 | 209,95 | 199,90 | 201,75 | -0,35% | 8,00 |
| 06.08.2025 | 207,15 | 209,20 | 201,00 | 202,45 | -2,32% | - |
| 05.08.2025 | 209,40 | 210,80 | 203,10 | 207,25 | -1,05% | - |
| 04.08.2025 | 206,15 | 210,40 | 203,80 | 209,45 | 1,58% | 19,00 |
| 01.08.2025 | 206,80 | 208,20 | 200,90 | 206,20 | -0,27% | 158,00 |
| 31.07.2025 | 204,75 | 207,65 | 203,45 | 206,75 | 0,98% | 6,00 |
| 30.07.2025 | 203,55 | 206,60 | 202,10 | 204,75 | 0,56% | 10,00 |
| 29.07.2025 | 197,02 | 204,45 | 197,00 | 203,60 | 3,30% | 68,00 |
| 28.07.2025 | 192,02 | 220,00 | 192,02 | 197,10 | 2,63% | 1.850,00 |
| 25.07.2025 | 192,18 | 193,60 | 191,77 | 192,05 | -0,08% | 7,00 |
| 24.07.2025 | 189,70 | 193,93 | 189,70 | 192,20 | 1,32% | - |
| 23.07.2025 | 189,60 | 192,55 | 188,80 | 189,70 | 0,03% | - |
| 22.07.2025 | 193,98 | 195,50 | 189,58 | 189,65 | -2,23% | 54,00 |
| 21.07.2025 | 210,20 | 210,20 | 193,18 | 193,98 | -7,72% | 201,00 |
| 18.07.2025 | 200,10 | 210,75 | 199,40 | 210,20 | 4,98% | - |
| 17.07.2025 | 199,02 | 202,15 | 198,85 | 200,23 | 0,53% | - |
| 16.07.2025 | 203,20 | 204,10 | 196,98 | 199,18 | -1,98% | 115,00 |
| 15.07.2025 | 207,10 | 207,15 | 202,35 | 203,20 | -1,88% | - |
| 14.07.2025 | 201,10 | 207,50 | 201,10 | 207,10 | 3,03% | - |
| 11.07.2025 | 200,10 | 202,40 | 198,35 | 201,00 | 0,45% | - |
| 10.07.2025 | 201,30 | 202,20 | 198,65 | 200,10 | -0,65% | 20,00 |
| 09.07.2025 | 201,80 | 203,40 | 199,23 | 201,40 | -0,30% | 2,00 |
| 08.07.2025 | 203,50 | 204,25 | 200,08 | 202,00 | -0,69% | - |
| 07.07.2025 | 202,20 | 205,55 | 201,45 | 203,40 | 0,59% | - |
| 04.07.2025 | 203,75 | 203,75 | 201,50 | 202,20 | -0,71% | - |
| 03.07.2025 | 203,45 | 205,20 | 200,80 | 203,65 | 0,07% | - |
| 02.07.2025 | 200,18 | 204,40 | 199,77 | 203,50 | 1,67% | 1,00 |
| 01.07.2025 | 206,75 | 208,15 | 200,10 | 200,15 | -3,17% | - |
| 30.06.2025 | 204,95 | 207,25 | 203,70 | 206,70 | 0,85% | - |
| 27.06.2025 | 206,75 | 207,80 | 203,95 | 204,95 | -0,87% | - |
| 26.06.2025 | 203,05 | 207,35 | 200,70 | 206,75 | 1,77% | - |
| 25.06.2025 | 206,60 | 208,35 | 202,75 | 203,15 | -1,67% | - |
| 24.06.2025 | 200,58 | 207,40 | 197,68 | 206,60 | 2,73% | 7,00 |
| 23.06.2025 | 203,85 | 208,05 | 200,45 | 201,10 | -1,32% | - |
| 20.06.2025 | 205,35 | 206,20 | 203,30 | 203,80 | -0,75% | - |
| 19.06.2025 | 204,85 | 209,40 | 203,80 | 205,35 | 0,24% | - |
| 18.06.2025 | 205,35 | 206,60 | 201,50 | 204,85 | -0,27% | - |
| 17.06.2025 | 202,10 | 207,25 | 201,95 | 205,40 | 1,71% | 35,00 |
| 16.06.2025 | 206,15 | 208,75 | 200,70 | 201,95 | -2,01% | - |
| 13.06.2025 | 202,80 | 214,00 | 202,65 | 206,10 | 1,63% | 3,00 |
| 12.06.2025 | 204,60 | 204,60 | 200,18 | 202,80 | -0,88% | - |
| 11.06.2025 | 201,40 | 205,20 | 201,10 | 204,60 | 1,54% | - |
| 10.06.2025 | 202,45 | 204,35 | 199,43 | 201,50 | -0,47% | - |
| 09.06.2025 | 213,35 | 213,35 | 201,20 | 202,45 | -5,06% | - |
| 06.06.2025 | 212,90 | 216,55 | 211,95 | 213,25 | 0,16% | 25,00 |
| 05.06.2025 | 211,30 | 215,45 | 209,70 | 212,90 | 0,76% | - |
| 04.06.2025 | 215,20 | 215,60 | 210,05 | 211,30 | -1,77% | - |
| 03.06.2025 | 212,55 | 215,55 | 210,30 | 215,10 | 1,15% | 2,00 |
| 02.06.2025 | 208,45 | 212,95 | 206,10 | 212,65 | 1,94% | 100,00 |
| 30.05.2025 | 203,85 | 209,00 | 202,50 | 208,60 | 2,33% | 4,00 |
| 29.05.2025 | 206,65 | 211,00 | 201,95 | 203,85 | -1,28% | - |
| 28.05.2025 | 204,50 | 207,55 | 204,45 | 206,50 | 0,93% | - |