228,850€
1,28%
Echtzeit-Aktienkurs Charter Communications
Bid:
Ask:
Aktienkurse zur Charter Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 224,05 | 229,08 | 222,63 | 228,68 | 1,21% | 351,00 |
| 14.08.2025 | 229,43 | 233,50 | 222,60 | 225,95 | -1,80% | 297,00 |
| 13.08.2025 | 225,35 | 230,93 | 224,08 | 230,10 | 2,09% | 684,00 |
| 12.08.2025 | 222,65 | 227,43 | 221,80 | 225,40 | 1,04% | 82,00 |
| 11.08.2025 | 220,02 | 225,75 | 218,95 | 223,08 | 1,19% | 467,00 |
| 08.08.2025 | 223,50 | 224,65 | 220,30 | 220,45 | -1,03% | 508,00 |
| 07.08.2025 | 226,05 | 226,15 | 221,45 | 222,75 | -1,00% | 68,00 |
| 06.08.2025 | 231,35 | 231,65 | 224,50 | 225,00 | -2,60% | 168,00 |
| 05.08.2025 | 226,20 | 231,95 | 226,20 | 231,00 | 1,94% | 148,00 |
| 04.08.2025 | 230,85 | 231,25 | 226,60 | 226,60 | -1,05% | 114,00 |
| 01.08.2025 | 236,35 | 236,45 | 228,90 | 229,00 | -2,68% | 241,00 |
| 31.07.2025 | 247,15 | 247,15 | 235,30 | 235,30 | -4,06% | 498,00 |
| 30.07.2025 | 242,90 | 248,80 | 240,20 | 245,25 | 0,55% | 930,00 |
| 29.07.2025 | 259,10 | 259,75 | 243,90 | 243,90 | -5,04% | 1.427,00 |
| 28.07.2025 | 264,90 | 266,95 | 255,60 | 256,85 | -2,62% | 1.124,00 |
| 25.07.2025 | 326,50 | 329,50 | 261,65 | 263,75 | -18,44% | 3.595,00 |
| 24.07.2025 | 336,40 | 336,40 | 323,40 | 323,40 | -4,14% | 147,00 |
| 23.07.2025 | 337,20 | 340,30 | 336,50 | 337,35 | 1,31% | 31,00 |
| 22.07.2025 | 331,15 | 337,55 | 329,80 | 333,00 | -0,16% | 43,00 |
| 21.07.2025 | 330,75 | 333,55 | 330,75 | 333,55 | 2,13% | 4,00 |
| 18.07.2025 | 329,25 | 329,25 | 326,60 | 326,60 | -1,00% | 23,00 |
| 17.07.2025 | 326,30 | 329,90 | 326,30 | 329,90 | 0,37% | 5,00 |
| 16.07.2025 | 327,60 | 332,80 | 327,00 | 328,70 | -1,04% | 110,00 |
| 15.07.2025 | 345,30 | 345,30 | 332,15 | 332,15 | -2,37% | 56,00 |
| 14.07.2025 | 332,95 | 340,20 | 332,15 | 340,20 | 0,13% | 71,00 |
| 11.07.2025 | 339,75 | 339,75 | 339,75 | 339,75 | -1,58% | 1,00 |
| 10.07.2025 | 341,30 | 345,45 | 341,30 | 345,20 | 0,61% | 17,00 |
| 09.07.2025 | 350,75 | 350,75 | 343,10 | 343,10 | -1,48% | 20,00 |
| 08.07.2025 | 349,60 | 349,60 | 348,25 | 348,25 | -1,30% | 25,00 |
| 07.07.2025 | 353,20 | 353,90 | 351,70 | 352,85 | 0,73% | 22,00 |
| 04.07.2025 | 350,30 | 350,30 | 350,30 | 350,30 | -1,25% | 2,00 |
| 03.07.2025 | 354,75 | 354,75 | 354,75 | 354,75 | 1,37% | 3,00 |
| 02.07.2025 | 352,85 | 352,85 | 349,95 | 349,95 | -0,64% | 4,00 |
| 01.07.2025 | 349,80 | 352,20 | 349,80 | 352,20 | 2,50% | 28,00 |
| 30.06.2025 | 345,45 | 346,50 | 341,70 | 343,60 | 2,31% | 38,00 |
| 27.06.2025 | 339,10 | 339,10 | 335,85 | 335,85 | -1,29% | 18,00 |
| 26.06.2025 | 343,85 | 343,85 | 340,25 | 340,25 | -2,18% | 10,00 |
| 25.06.2025 | 346,30 | 347,85 | 346,30 | 347,85 | 2,41% | 22,00 |
| 24.06.2025 | 340,45 | 340,45 | 339,65 | 339,65 | 0,38% | 5,00 |
| 23.06.2025 | 335,25 | 339,05 | 334,30 | 338,35 | 1,33% | 139,00 |
| 20.06.2025 | 326,70 | 333,90 | 326,70 | 333,90 | 2,87% | 20,00 |
| 19.06.2025 | 328,65 | 328,65 | 324,60 | 324,60 | -1,53% | 24,00 |
| 18.06.2025 | 323,75 | 329,65 | 323,75 | 329,65 | 1,40% | 67,00 |
| 17.06.2025 | 324,85 | 325,95 | 322,35 | 325,10 | -0,41% | 68,00 |
| 16.06.2025 | 339,00 | 339,20 | 326,45 | 326,45 | -4,17% | 24,00 |
| 13.06.2025 | 337,10 | 340,90 | 337,10 | 340,65 | -0,66% | 72,00 |
| 12.06.2025 | 344,35 | 344,35 | 341,85 | 342,90 | -1,65% | 43,00 |
| 11.06.2025 | 353,50 | 354,70 | 348,65 | 348,65 | -1,51% | 7,00 |
| 10.06.2025 | 346,00 | 354,00 | 343,20 | 354,00 | 2,14% | 49,00 |
| 09.06.2025 | 347,00 | 348,45 | 346,60 | 346,60 | 0,43% | 39,00 |
| 06.06.2025 | 341,85 | 345,10 | 341,85 | 345,10 | 0,95% | 23,00 |
| 05.06.2025 | 338,90 | 341,85 | 338,90 | 341,85 | -0,52% | 17,00 |
| 04.06.2025 | 341,25 | 344,60 | 341,25 | 343,65 | 0,84% | 5,00 |
| 03.06.2025 | 342,90 | 342,90 | 339,85 | 340,80 | -0,03% | 6,00 |
| 02.06.2025 | 346,00 | 346,00 | 339,25 | 340,90 | -1,76% | 13,00 |
| 30.05.2025 | 347,00 | 347,00 | 347,00 | 347,00 | -1,55% | 1,00 |
| 29.05.2025 | 366,50 | 368,85 | 352,45 | 352,45 | -2,87% | 178,00 |
| 28.05.2025 | 361,25 | 366,20 | 360,05 | 362,85 | 0,47% | 39,00 |
| 27.05.2025 | 359,55 | 365,45 | 359,55 | 361,15 | 0,33% | 24,00 |
| 26.05.2025 | 358,00 | 361,70 | 358,00 | 359,95 | 0,54% | 8,00 |
| 23.05.2025 | 360,15 | 360,15 | 352,90 | 358,00 | -1,89% | 118,00 |
| 22.05.2025 | 365,65 | 368,25 | 364,90 | 364,90 | -0,05% | 39,00 |
| 21.05.2025 | 370,00 | 373,00 | 365,10 | 365,10 | -3,62% | 38,00 |
| 20.05.2025 | 370,60 | 378,80 | 366,70 | 378,80 | 1,55% | 189,00 |
| 19.05.2025 | 378,90 | 380,40 | 371,85 | 373,00 | -1,98% | 339,00 |
| 16.05.2025 | 372,60 | 420,00 | 365,00 | 380,55 | 0,67% | 918,00 |
| 15.05.2025 | 369,60 | 378,00 | 365,15 | 378,00 | 3,18% | 20,00 |
| 14.05.2025 | 365,55 | 366,35 | 365,55 | 366,35 | -0,31% | 14,00 |
| 13.05.2025 | 358,85 | 368,25 | 358,85 | 367,50 | 0,88% | 39,00 |
| 12.05.2025 | 364,05 | 374,30 | 360,45 | 364,30 | 1,60% | 222,00 |
| 09.05.2025 | 358,40 | 358,55 | 358,40 | 358,55 | -1,47% | 16,00 |
| 08.05.2025 | 359,60 | 364,35 | 357,30 | 363,90 | 2,20% | 216,00 |
| 07.05.2025 | 355,00 | 359,95 | 353,00 | 356,05 | 1,04% | 46,00 |
| 06.05.2025 | 346,30 | 352,55 | 343,25 | 352,40 | 1,22% | 78,00 |
| 05.05.2025 | 339,00 | 353,25 | 334,30 | 348,15 | 2,76% | 100,00 |
| 02.05.2025 | 337,10 | 339,75 | 334,30 | 338,80 | -1,38% | 128,00 |
| 30.04.2025 | 337,55 | 343,55 | 335,20 | 343,55 | 2,23% | 373,00 |
| 29.04.2025 | 332,35 | 336,05 | 328,60 | 336,05 | 1,96% | 22,00 |
| 28.04.2025 | 328,20 | 338,65 | 327,30 | 329,60 | 1,14% | 2.286,00 |
| 25.04.2025 | 294,90 | 327,80 | 294,75 | 325,90 | 9,62% | 2.046,00 |
| 24.04.2025 | 295,20 | 297,30 | 286,00 | 297,30 | -1,72% | 274,00 |
| 23.04.2025 | 295,50 | 302,50 | 290,00 | 302,50 | 4,31% | 150,00 |
| 22.04.2025 | 283,45 | 290,00 | 278,80 | 290,00 | -0,92% | 599,00 |
| 17.04.2025 | 295,20 | 296,70 | 292,70 | 292,70 | 0,19% | 25,00 |
| 16.04.2025 | 296,95 | 303,10 | 292,15 | 292,15 | -4,42% | 102,00 |
| 15.04.2025 | 297,50 | 307,90 | 297,50 | 305,65 | 2,52% | 20,00 |
| 14.04.2025 | 299,00 | 299,00 | 295,75 | 298,15 | 0,97% | 178,00 |
| 11.04.2025 | 295,30 | 295,30 | 295,30 | 295,30 | 0,14% | 2,00 |
| 10.04.2025 | 311,10 | 311,10 | 294,90 | 294,90 | -6,74% | 2,00 |
| 09.04.2025 | 288,00 | 316,20 | 283,25 | 316,20 | 0,64% | 86,00 |
| 08.04.2025 | 308,65 | 314,20 | 306,80 | 314,20 | 1,32% | 160,00 |
| 07.04.2025 | 290,00 | 313,45 | 290,00 | 310,10 | -6,03% | 152,00 |
| 04.04.2025 | 330,70 | 334,00 | 330,00 | 330,00 | -2,44% | 182,00 |
| 03.04.2025 | 332,00 | 343,65 | 332,00 | 338,25 | -1,10% | 42,00 |
| 02.04.2025 | 341,20 | 342,15 | 339,70 | 342,00 | -0,47% | 93,00 |
| 01.04.2025 | 342,05 | 343,60 | 338,00 | 343,60 | 1,76% | 43,00 |
| 31.03.2025 | 339,60 | 343,40 | 336,95 | 337,65 | -3,11% | 110,00 |
| 28.03.2025 | 353,35 | 353,65 | 347,40 | 348,50 | -2,23% | 24,00 |
| 27.03.2025 | 358,35 | 358,35 | 353,80 | 356,45 | -0,32% | 135,00 |
| 26.03.2025 | 345,35 | 358,50 | 345,35 | 357,60 | 5,61% | 69,00 |