120,010€
-1,94%
Echtzeit-Aktienkurs Charter Communications
Bid:
Ask:
Aktienkurse zur Charter Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 122,32 | 125,28 | 121,06 | 122,04 | -0,29% | 415,00 |
| 11.11.2026 | 118,50 | 122,55 | 117,06 | 122,39 | 1,48% | 531,00 |
| 10.11.2026 | 107,81 | 120,94 | 105,08 | 120,60 | 12,70% | 547,00 |
| 09.11.2026 | 105,70 | 109,00 | 103,77 | 107,01 | 0,50% | 812,00 |
| 06.11.2026 | 111,00 | 114,56 | 101,00 | 106,48 | -5,17% | 1.246,00 |
| 05.11.2026 | 106,00 | 112,82 | 103,93 | 112,28 | 5,36% | 872,00 |
| 04.11.2026 | 101,33 | 109,58 | 100,34 | 106,57 | 4,20% | 627,00 |
| 03.11.2026 | 103,07 | 103,29 | 100,46 | 102,27 | -0,37% | 269,00 |
| 02.11.2026 | 99,73 | 103,42 | 98,25 | 102,65 | 3,59% | 481,00 |
| 30.10.2026 | 97,80 | 100,26 | 97,28 | 99,10 | 1,46% | 3.883,00 |
| 29.10.2026 | 95,77 | 98,33 | 94,82 | 97,67 | 3,29% | 974,00 |
| 28.10.2026 | 94,20 | 95,41 | 93,15 | 94,55 | 0,24% | 1.329,00 |
| 27.10.2026 | 91,92 | 95,23 | 91,22 | 94,32 | 2,52% | 804,00 |
| 26.10.2026 | 97,60 | 98,74 | 91,96 | 92,00 | -5,47% | 849,00 |
| 23.10.2026 | 99,26 | 99,80 | 95,66 | 97,33 | -1,74% | 1.609,00 |
| 22.10.2026 | 95,93 | 100,61 | 93,90 | 99,05 | 4,65% | 498,00 |
| 21.10.2026 | 98,45 | 99,22 | 92,14 | 94,65 | -2,98% | 446,00 |
| 20.10.2026 | 97,00 | 100,10 | 96,59 | 97,56 | 0,82% | 911,00 |
| 19.10.2026 | 98,30 | 98,79 | 96,40 | 96,77 | -1,94% | 229,00 |
| 16.10.2026 | 98,15 | 100,08 | 96,25 | 98,68 | 1,24% | 106,00 |
| 15.10.2026 | 94,20 | 98,02 | 93,50 | 97,47 | 4,53% | 1.358,00 |
| 14.10.2026 | 95,76 | 96,68 | 92,74 | 93,24 | -2,83% | 1.183,00 |
| 13.10.2026 | 92,09 | 96,48 | 91,38 | 95,96 | 4,27% | 2.421,00 |
| 12.10.2026 | 92,00 | 93,46 | 90,91 | 92,03 | -0,19% | 675,00 |
| 09.10.2026 | 98,15 | 98,44 | 91,52 | 92,21 | -5,34% | 1.846,00 |
| 08.10.2026 | 95,40 | 99,97 | 94,24 | 97,41 | 1,30% | 678,00 |
| 07.10.2026 | 96,75 | 99,77 | 94,75 | 96,16 | -1,01% | 214,00 |
| 06.10.2026 | 96,46 | 100,56 | 95,75 | 97,15 | 1,73% | 619,00 |
| 05.10.2026 | 97,55 | 98,05 | 93,95 | 95,49 | -1,58% | 526,00 |
| 02.10.2026 | 98,99 | 100,14 | 96,94 | 97,02 | -2,28% | 520,00 |
| 01.10.2026 | 97,85 | 100,23 | 96,48 | 99,29 | 1,09% | 617,00 |
| 30.09.2026 | 97,70 | 99,44 | 96,88 | 98,21 | 0,59% | 662,00 |
| 29.09.2026 | 98,30 | 100,13 | 97,06 | 97,64 | -0,63% | 464,00 |
| 28.09.2026 | 99,51 | 100,80 | 97,28 | 98,26 | -0,70% | 386,00 |
| 25.09.2026 | 103,75 | 104,21 | 98,73 | 98,95 | -4,08% | 351,00 |
| 24.09.2026 | 102,56 | 104,06 | 101,19 | 103,15 | -0,96% | 618,00 |
| 23.09.2026 | 102,69 | 105,99 | 99,02 | 104,15 | 0,74% | 1.839,00 |
| 22.09.2026 | 108,00 | 109,34 | 102,66 | 103,39 | -5,04% | 890,00 |
| 21.09.2026 | 112,10 | 113,02 | 108,72 | 108,88 | -3,15% | 1.055,00 |
| 18.09.2026 | 116,64 | 118,14 | 112,02 | 112,42 | -3,21% | 115,00 |
| 17.09.2026 | 118,78 | 119,86 | 115,36 | 116,15 | -1,10% | 361,00 |
| 16.09.2026 | 122,44 | 122,59 | 117,38 | 117,44 | -2,85% | 99,00 |
| 15.09.2026 | 124,44 | 126,64 | 120,84 | 120,89 | -2,95% | 79,00 |
| 14.09.2026 | 125,82 | 128,26 | 124,00 | 124,56 | -0,48% | 472,00 |
| 11.09.2026 | 121,00 | 125,23 | 119,00 | 125,16 | 3,79% | 686,00 |
| 10.09.2026 | 115,60 | 121,32 | 114,67 | 120,59 | 3,93% | 660,00 |
| 09.09.2026 | 125,69 | 127,04 | 115,48 | 116,03 | -7,57% | 218,00 |
| 08.09.2026 | 130,80 | 132,32 | 124,64 | 125,53 | -4,01% | 214,00 |
| 07.09.2026 | 130,63 | 131,20 | 130,34 | 130,77 | 0,00% | 84,00 |
| 04.09.2026 | 130,63 | 132,69 | 128,72 | 130,77 | 0,89% | - |
| 03.09.2026 | 137,03 | 137,99 | 128,62 | 129,62 | -5,62% | 416,00 |
| 02.09.2026 | 125,91 | 137,96 | 125,36 | 137,34 | 9,03% | 231,00 |
| 01.09.2026 | 129,42 | 130,00 | 125,09 | 125,97 | -3,43% | 370,00 |
| 31.08.2026 | 132,44 | 133,00 | 128,84 | 130,44 | -2,09% | 109,00 |
| 28.08.2026 | 126,40 | 133,22 | 126,40 | 133,22 | 3,34% | 206,00 |
| 27.08.2026 | 132,05 | 133,14 | 128,04 | 128,91 | -2,91% | 36,00 |
| 26.08.2026 | 132,90 | 134,38 | 130,65 | 132,77 | -0,30% | 214,00 |
| 25.08.2026 | 129,61 | 133,52 | 124,47 | 133,17 | 2,62% | 260,00 |
| 24.08.2026 | 128,53 | 131,75 | 125,52 | 129,77 | 0,58% | 395,00 |
| 21.08.2026 | 126,32 | 130,02 | 124,87 | 129,02 | 1,53% | 124,00 |
| 20.08.2026 | 131,04 | 131,95 | 123,97 | 127,07 | -3,08% | 590,00 |
| 19.08.2026 | 127,51 | 136,23 | 127,06 | 131,11 | 0,39% | 270,00 |
| 18.08.2026 | 125,00 | 131,43 | 124,63 | 130,60 | 4,47% | 479,00 |
| 17.08.2026 | 133,77 | 133,77 | 124,66 | 125,01 | -6,59% | 413,00 |
| 14.08.2026 | 135,53 | 137,12 | 131,52 | 133,83 | -1,39% | 176,00 |
| 13.08.2026 | 130,52 | 136,21 | 128,50 | 135,72 | 4,20% | 286,00 |
| 12.08.2026 | 137,09 | 137,09 | 129,66 | 130,25 | -4,61% | 890,00 |
| 11.08.2026 | 133,10 | 137,43 | 130,72 | 136,54 | 2,83% | 101,00 |
| 10.08.2026 | 132,32 | 133,62 | 128,28 | 132,78 | 0,45% | 78,00 |
| 07.08.2026 | 136,77 | 137,20 | 131,64 | 132,19 | -2,44% | 20,00 |
| 06.08.2026 | 132,34 | 136,39 | 130,69 | 135,50 | 2,05% | 275,00 |
| 05.08.2026 | 132,83 | 133,92 | 128,60 | 132,78 | 0,23% | 629,00 |
| 04.08.2026 | 125,51 | 132,62 | 123,22 | 132,47 | 5,45% | 477,00 |
| 03.08.2026 | 125,30 | 129,23 | 123,26 | 125,62 | -0,14% | 519,00 |
| 31.07.2026 | 123,11 | 127,09 | 118,70 | 125,79 | 3,16% | 561,00 |
| 30.07.2026 | 125,50 | 126,55 | 118,69 | 121,94 | -3,88% | 4.808,00 |
| 29.07.2026 | 122,70 | 127,69 | 120,19 | 126,86 | 3,37% | 1.432,00 |
| 28.07.2026 | 114,00 | 123,63 | 114,00 | 122,72 | 6,27% | 1.098,00 |
| 27.07.2026 | 109,98 | 116,58 | 107,02 | 115,48 | 8,76% | 4.757,00 |
| 24.07.2026 | 111,80 | 113,93 | 95,99 | 106,18 | -2,35% | 2.599,00 |
| 23.07.2026 | 112,79 | 115,30 | 108,38 | 108,73 | -3,71% | 575,00 |
| 22.07.2026 | 112,66 | 114,33 | 110,11 | 112,92 | 0,70% | 361,00 |
| 21.07.2026 | 113,60 | 114,94 | 111,64 | 112,13 | -2,10% | 346,00 |
| 20.07.2026 | 114,99 | 116,85 | 112,70 | 114,53 | -1,09% | 270,00 |
| 17.07.2026 | 116,10 | 119,52 | 115,11 | 115,79 | -1,64% | 271,00 |
| 16.07.2026 | 114,44 | 118,94 | 113,21 | 117,72 | 2,97% | 260,00 |
| 15.07.2026 | 112,43 | 116,95 | 111,23 | 114,33 | 1,50% | 408,00 |
| 14.07.2026 | 115,74 | 116,08 | 112,25 | 112,64 | -4,05% | 221,00 |
| 13.07.2026 | 114,96 | 118,91 | 113,89 | 117,40 | 2,25% | 178,00 |
| 10.07.2026 | 117,10 | 122,97 | 112,96 | 114,82 | -2,43% | 635,00 |
| 09.07.2026 | 117,49 | 118,40 | 114,05 | 117,68 | 1,20% | 202,00 |
| 08.07.2026 | 120,71 | 122,84 | 116,18 | 116,28 | -4,16% | 388,00 |
| 07.07.2026 | 118,58 | 124,55 | 116,71 | 121,33 | 2,39% | 1.352,00 |
| 06.07.2026 | 121,72 | 121,72 | 116,26 | 118,50 | -2,68% | 385,00 |
| 03.07.2026 | 122,20 | 124,04 | 120,00 | 121,76 | 2,18% | 160,00 |
| 02.07.2026 | 122,80 | 123,90 | 115,84 | 119,16 | -3,39% | 1.322,00 |
| 01.07.2026 | 124,38 | 127,81 | 122,54 | 123,34 | -0,52% | 455,00 |
| 30.06.2026 | 129,00 | 130,11 | 121,50 | 123,99 | -2,88% | 448,00 |
| 29.06.2026 | 121,00 | 150,54 | 118,71 | 127,67 | 7,55% | 6.332,00 |
| 26.06.2026 | 113,10 | 119,84 | 112,16 | 118,71 | 3,22% | 227,00 |