160,475€
-0,23%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 161,05 | 161,05 | 160,38 | 160,63 | -0,14% | - |
| 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 |
| 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% | - |