222,950€
-0,47%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 220,95 | 223,95 | 220,05 | 223,05 | -0,42% | - |
| 30.07.2026 | 225,55 | 227,25 | 221,05 | 224,00 | -0,67% | - |
| 29.07.2026 | 222,55 | 229,35 | 222,25 | 225,50 | 1,78% | - |
| 28.07.2026 | 224,60 | 226,15 | 219,00 | 221,55 | -2,14% | 22,00 |
| 27.07.2026 | 237,45 | 237,45 | 225,70 | 226,40 | -4,67% | - |
| 24.07.2026 | 238,95 | 243,20 | 236,80 | 237,50 | -0,50% | 1,00 |
| 23.07.2026 | 233,95 | 240,55 | 232,70 | 238,70 | 2,47% | 45,00 |
| 22.07.2026 | 230,35 | 233,80 | 228,85 | 232,95 | 1,13% | 4,00 |
| 21.07.2026 | 231,90 | 233,95 | 227,80 | 230,35 | -1,07% | 22,00 |
| 20.07.2026 | 229,55 | 234,20 | 227,95 | 232,85 | 1,55% | 93,00 |
| 17.07.2026 | 227,80 | 231,00 | 225,60 | 229,30 | 1,35% | 10,00 |
| 16.07.2026 | 224,05 | 227,35 | 220,90 | 226,25 | 1,14% | - |
| 15.07.2026 | 232,05 | 234,10 | 221,50 | 223,70 | -3,64% | 17,00 |
| 14.07.2026 | 231,80 | 233,00 | 227,80 | 232,15 | 0,30% | 88,00 |
| 13.07.2026 | 226,55 | 233,25 | 226,55 | 231,45 | 2,98% | 5,00 |
| 10.07.2026 | 228,45 | 231,65 | 222,25 | 224,75 | -1,86% | 20,00 |
| 09.07.2026 | 228,30 | 230,90 | 225,60 | 229,00 | 0,35% | 10,00 |
| 08.07.2026 | 224,00 | 229,60 | 222,90 | 228,20 | 1,85% | 145,00 |
| 07.07.2026 | 214,60 | 225,50 | 214,60 | 224,05 | 4,28% | - |
| 06.07.2026 | 213,70 | 217,10 | 212,60 | 214,85 | -0,76% | - |
| 03.07.2026 | 213,80 | 216,50 | 213,80 | 216,50 | 0,74% | - |
| 02.07.2026 | 213,30 | 218,30 | 210,90 | 214,90 | 0,77% | 15,00 |
| 01.07.2026 | 210,55 | 213,25 | 206,00 | 213,25 | 1,31% | 25,00 |
| 30.06.2026 | 212,30 | 214,60 | 209,70 | 210,50 | -1,27% | 4,00 |
| 29.06.2026 | 212,75 | 214,55 | 210,85 | 213,20 | 0,57% | 28,00 |
| 26.06.2026 | 206,70 | 212,45 | 202,25 | 212,00 | 2,51% | 2,00 |
| 25.06.2026 | 203,30 | 208,00 | 199,25 | 206,80 | 1,95% | - |
| 24.06.2026 | 205,25 | 206,75 | 201,75 | 202,85 | -1,77% | - |
| 23.06.2026 | 201,25 | 207,30 | 199,65 | 206,50 | 1,72% | - |
| 22.06.2026 | 198,75 | 203,15 | 196,88 | 203,00 | 1,96% | - |
| 19.06.2026 | 198,40 | 200,63 | 196,45 | 199,10 | 0,35% | 1,00 |
| 18.06.2026 | 200,80 | 202,08 | 195,05 | 198,40 | -1,44% | 12,00 |
| 17.06.2026 | 196,38 | 201,30 | 194,90 | 201,30 | 1,37% | - |
| 16.06.2026 | 201,88 | 203,15 | 197,75 | 198,58 | -2,20% | 103,00 |
| 15.06.2026 | 201,50 | 205,70 | 195,98 | 203,05 | -2,54% | 307,00 |
| 12.06.2026 | 207,35 | 210,75 | 202,60 | 208,35 | 0,58% | 4,00 |
| 11.06.2026 | 209,30 | 213,20 | 206,65 | 207,15 | -1,87% | 2,00 |
| 10.06.2026 | 205,25 | 212,80 | 205,25 | 211,10 | 2,10% | 1,00 |
| 09.06.2026 | 205,25 | 207,30 | 201,70 | 206,75 | 1,20% | 25,00 |
| 08.06.2026 | 209,85 | 210,90 | 204,15 | 204,30 | -1,71% | 13,00 |
| 05.06.2026 | 207,40 | 208,65 | 204,20 | 207,85 | 0,46% | 47,00 |
| 04.06.2026 | 203,15 | 207,90 | 201,20 | 206,90 | 0,78% | 47,00 |
| 03.06.2026 | 203,15 | 208,15 | 203,15 | 205,30 | 0,91% | - |
| 02.06.2026 | 195,93 | 206,30 | 194,25 | 203,45 | 3,56% | - |
| 01.06.2026 | 192,48 | 200,35 | 192,48 | 196,45 | 1,96% | 73,00 |
| 29.05.2026 | 197,45 | 197,65 | 191,85 | 192,68 | -2,31% | 25,00 |
| 28.05.2026 | 198,65 | 201,60 | 197,00 | 197,23 | -1,18% | 1,00 |
| 27.05.2026 | 199,02 | 202,15 | 196,73 | 199,58 | -1,35% | 677,00 |
| 26.05.2026 | 202,75 | 206,25 | 200,90 | 202,30 | 0,97% | 24,00 |
| 25.05.2026 | 206,00 | 206,00 | 196,50 | 200,35 | -3,33% | 31,00 |
| 22.05.2026 | 207,35 | 208,30 | 202,55 | 207,25 | -0,10% | 15,00 |
| 21.05.2026 | 209,70 | 212,70 | 205,00 | 207,45 | -0,79% | 249,00 |
| 20.05.2026 | 211,75 | 217,35 | 208,55 | 209,10 | -1,46% | 60,00 |
| 19.05.2026 | 213,05 | 215,30 | 211,10 | 212,20 | -0,19% | - |
| 18.05.2026 | 208,20 | 213,75 | 202,95 | 212,60 | 1,89% | - |
| 15.05.2026 | 206,25 | 213,45 | 206,15 | 208,65 | 1,51% | - |
| 14.05.2026 | 204,45 | 207,05 | 203,35 | 205,55 | 0,34% | 17,00 |
| 13.05.2026 | 207,95 | 209,55 | 203,80 | 204,85 | -1,56% | 23,00 |
| 12.05.2026 | 204,35 | 210,30 | 204,35 | 208,10 | 1,71% | 9,00 |
| 11.05.2026 | 203,50 | 207,05 | 203,50 | 204,60 | 0,86% | 38,00 |
| 08.05.2026 | 210,40 | 211,55 | 202,65 | 202,85 | -4,09% | 19,00 |
| 07.05.2026 | 222,45 | 224,65 | 201,25 | 211,50 | -4,97% | 26.404,00 |
| 06.05.2026 | 230,30 | 230,30 | 217,55 | 222,55 | -3,76% | 117,00 |
| 05.05.2026 | 232,75 | 234,00 | 228,95 | 231,25 | -0,43% | 16,00 |
| 04.05.2026 | 234,55 | 234,75 | 227,50 | 232,25 | -0,36% | 68,00 |
| 30.04.2026 | 233,40 | 236,20 | 228,50 | 233,10 | 0,15% | 32,00 |
| 29.04.2026 | 226,50 | 234,00 | 226,00 | 232,75 | 2,53% | 1,00 |
| 28.04.2026 | 219,35 | 227,45 | 219,35 | 227,00 | 2,62% | 401,00 |
| 27.04.2026 | 219,35 | 222,50 | 218,90 | 221,20 | 1,07% | 7,00 |
| 24.04.2026 | 220,20 | 221,55 | 216,10 | 218,85 | -0,48% | 72,00 |
| 23.04.2026 | 219,70 | 223,15 | 218,00 | 219,90 | 0,02% | 20,00 |
| 22.04.2026 | 220,40 | 221,80 | 211,95 | 219,85 | 0,05% | 69,00 |
| 21.04.2026 | 214,75 | 220,00 | 212,85 | 219,75 | 2,35% | 78,00 |
| 20.04.2026 | 213,10 | 218,75 | 212,75 | 214,70 | 0,92% | 92,00 |
| 17.04.2026 | 223,45 | 224,45 | 208,45 | 212,75 | -4,55% | 251,00 |
| 16.04.2026 | 217,70 | 225,40 | 216,90 | 222,90 | 2,41% | 91,00 |
| 15.04.2026 | 220,10 | 222,80 | 217,20 | 217,65 | -0,73% | 87,00 |
| 14.04.2026 | 221,80 | 223,35 | 217,10 | 219,25 | -0,77% | 18.656,00 |
| 13.04.2026 | 225,30 | 236,90 | 220,90 | 220,95 | -2,39% | 151,00 |
| 10.04.2026 | 227,10 | 229,10 | 223,70 | 226,35 | -0,40% | 739,00 |
| 09.04.2026 | 235,75 | 240,05 | 223,80 | 227,25 | -3,81% | 94,00 |
| 08.04.2026 | 244,65 | 244,65 | 223,00 | 236,25 | -3,61% | 91,00 |
| 07.04.2026 | 244,05 | 251,25 | 243,45 | 245,10 | 0,68% | 196,00 |
| 02.04.2026 | 237,95 | 249,00 | 237,45 | 243,45 | 2,33% | 181,00 |
| 01.04.2026 | 244,95 | 244,95 | 233,85 | 237,90 | -2,58% | 728,00 |
| 31.03.2026 | 256,15 | 257,70 | 241,35 | 244,20 | -4,63% | 415,00 |
| 30.03.2026 | 258,20 | 264,75 | 255,20 | 256,05 | -0,83% | 648,00 |
| 27.03.2026 | 252,20 | 259,00 | 251,50 | 258,20 | 2,50% | 37.225,00 |
| 26.03.2026 | 245,95 | 253,50 | 245,95 | 251,90 | 2,34% | 82,00 |
| 25.03.2026 | 248,80 | 252,45 | 244,15 | 246,15 | -3,28% | 296,00 |
| 24.03.2026 | 247,15 | 257,75 | 245,65 | 254,50 | 2,95% | 22.293,00 |
| 23.03.2026 | 244,65 | 255,55 | 225,00 | 247,20 | 1,37% | 820,00 |
| 20.03.2026 | 233,20 | 253,00 | 233,20 | 243,85 | -0,35% | 92,00 |
| 19.03.2026 | 233,20 | 260,05 | 233,20 | 244,70 | 5,00% | 289,00 |
| 18.03.2026 | 218,25 | 233,05 | 215,75 | 233,05 | 7,03% | 399,00 |
| 17.03.2026 | 218,80 | 222,35 | 217,70 | 217,75 | -0,27% | - |
| 16.03.2026 | 221,00 | 223,20 | 216,30 | 218,35 | -1,22% | 112,00 |
| 13.03.2026 | 216,65 | 225,65 | 216,65 | 221,05 | 0,18% | 230,00 |
| 12.03.2026 | 216,65 | 224,20 | 216,65 | 220,65 | 1,85% | 171,00 |
| 11.03.2026 | 211,85 | 217,55 | 207,65 | 216,65 | 2,29% | 186,00 |