179,725€
-0,21%
Echtzeit-Aktienkurs Cheniere Energy
Bid:
Ask:
Aktienkurse zur Cheniere Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 177,00 | 181,15 | 177,00 | 179,70 | -0,22% | 31,00 |
| 27.11.2025 | 177,18 | 181,00 | 177,18 | 180,10 | 1,04% | 236,00 |
| 26.11.2025 | 177,25 | 178,83 | 175,65 | 178,25 | 0,75% | 206,00 |
| 25.11.2025 | 176,70 | 177,85 | 173,58 | 176,93 | -0,30% | 171,00 |
| 24.11.2025 | 178,45 | 178,98 | 174,38 | 177,45 | -0,76% | 350,00 |
| 21.11.2025 | 179,33 | 181,55 | 177,90 | 178,80 | -2,11% | 48,00 |
| 20.11.2025 | 182,23 | 184,05 | 181,27 | 182,65 | 0,44% | 22,00 |
| 19.11.2025 | 182,83 | 183,52 | 178,43 | 181,85 | -1,29% | 252,00 |
| 18.11.2025 | 185,38 | 186,83 | 183,52 | 184,23 | -0,61% | 369,00 |
| 17.11.2025 | 184,30 | 187,65 | 184,15 | 185,35 | -0,05% | 108,00 |
| 14.11.2025 | 185,25 | 187,40 | 182,25 | 185,45 | 1,32% | 436,00 |
| 13.11.2025 | 184,38 | 185,88 | 182,30 | 183,02 | -0,75% | 39,00 |
| 12.11.2025 | 182,75 | 186,13 | 181,55 | 184,40 | 0,64% | 137,00 |
| 11.11.2025 | 182,50 | 184,70 | 182,18 | 183,23 | 0,15% | 157,00 |
| 10.11.2025 | 180,98 | 183,13 | 179,00 | 182,95 | 1,53% | 95,00 |
| 07.11.2025 | 181,23 | 182,27 | 177,00 | 180,20 | -0,04% | 458,00 |
| 06.11.2025 | 180,58 | 181,98 | 178,70 | 180,27 | 0,18% | 187,00 |
| 05.11.2025 | 180,43 | 181,80 | 178,80 | 179,95 | -0,15% | 943,00 |
| 04.11.2025 | 181,65 | 182,38 | 179,85 | 180,23 | -1,21% | 76,00 |
| 03.11.2025 | 184,90 | 185,85 | 180,88 | 182,43 | 0,25% | 335,00 |
| 31.10.2025 | 183,02 | 184,68 | 181,33 | 181,98 | -0,46% | 74,00 |
| 30.10.2025 | 181,88 | 185,60 | 180,33 | 182,83 | 0,61% | 244,00 |
| 29.10.2025 | 186,15 | 187,35 | 181,35 | 181,73 | -2,30% | 293,00 |
| 28.10.2025 | 188,50 | 189,85 | 185,27 | 186,00 | -1,56% | 215,00 |
| 27.10.2025 | 189,38 | 192,00 | 188,23 | 188,95 | -0,09% | 690,00 |
| 24.10.2025 | 190,68 | 192,08 | 188,55 | 189,13 | -0,67% | 400,00 |
| 23.10.2025 | 194,00 | 197,43 | 190,40 | 190,40 | -1,61% | 441,00 |
| 22.10.2025 | 193,38 | 194,18 | 190,83 | 193,52 | 1,02% | 42,00 |
| 21.10.2025 | 190,43 | 192,98 | 188,85 | 191,58 | 0,78% | 164,00 |
| 20.10.2025 | 186,95 | 190,45 | 186,35 | 190,10 | 1,60% | 121,00 |
| 17.10.2025 | 187,08 | 189,10 | 185,05 | 187,10 | -0,03% | 398,00 |
| 16.10.2025 | 193,98 | 194,75 | 186,55 | 187,15 | -3,46% | 138,00 |
| 15.10.2025 | 195,00 | 198,18 | 193,77 | 193,85 | -0,63% | 49,00 |
| 14.10.2025 | 194,70 | 196,80 | 193,33 | 195,08 | -0,73% | 548,00 |
| 13.10.2025 | 197,90 | 199,45 | 196,30 | 196,50 | -0,91% | 41,00 |
| 10.10.2025 | 199,83 | 201,75 | 198,08 | 198,30 | -0,55% | 73,00 |
| 09.10.2025 | 202,85 | 205,25 | 199,20 | 199,40 | -1,51% | 308,00 |
| 08.10.2025 | 203,15 | 204,05 | 201,40 | 202,45 | 0,27% | 103,00 |
| 07.10.2025 | 199,85 | 202,75 | 198,45 | 201,90 | 1,39% | 1.132,00 |
| 06.10.2025 | 199,52 | 200,70 | 197,38 | 199,13 | 0,68% | 546,00 |
| 03.10.2025 | 198,65 | 199,60 | 197,10 | 197,77 | 0,03% | 79,00 |
| 02.10.2025 | 198,00 | 200,90 | 197,00 | 197,73 | -0,65% | 105,00 |
| 01.10.2025 | 199,55 | 200,90 | 197,80 | 199,02 | -0,16% | 170,00 |
| 30.09.2025 | 200,52 | 200,95 | 197,88 | 199,35 | -0,75% | 38,00 |
| 29.09.2025 | 203,65 | 203,95 | 199,33 | 200,85 | -1,25% | 246,00 |
| 26.09.2025 | 203,30 | 205,60 | 201,70 | 203,40 | -0,25% | 121,00 |
| 25.09.2025 | 201,35 | 205,40 | 199,80 | 203,90 | 1,02% | 188,00 |
| 24.09.2025 | 198,88 | 204,40 | 197,95 | 201,85 | 1,66% | 160,00 |
| 23.09.2025 | 194,77 | 200,90 | 193,80 | 198,55 | 1,48% | 344,00 |
| 22.09.2025 | 198,35 | 198,65 | 195,40 | 195,65 | -0,74% | 174,00 |
| 19.09.2025 | 198,15 | 201,70 | 194,48 | 197,10 | -0,95% | 380,00 |
| 18.09.2025 | 199,13 | 200,85 | 197,95 | 199,00 | 0,20% | 130,00 |
| 17.09.2025 | 197,85 | 199,85 | 196,88 | 198,60 | 0,23% | 109,00 |
| 16.09.2025 | 198,02 | 199,15 | 195,95 | 198,15 | -0,14% | 225,00 |
| 15.09.2025 | 202,65 | 202,95 | 198,35 | 198,43 | -1,48% | 229,00 |
| 12.09.2025 | 201,40 | 204,85 | 200,73 | 201,40 | -0,35% | 34,00 |
| 11.09.2025 | 202,15 | 203,00 | 200,40 | 202,10 | 0,27% | 24,00 |
| 10.09.2025 | 201,55 | 202,60 | 200,30 | 201,55 | -0,20% | 5,00 |
| 09.09.2025 | 198,83 | 202,20 | 198,10 | 201,95 | 1,47% | 5,00 |
| 08.09.2025 | 201,35 | 202,70 | 197,52 | 199,02 | -1,11% | 114,00 |
| 05.09.2025 | 203,15 | 203,65 | 197,55 | 201,25 | -1,11% | 139,00 |
| 04.09.2025 | 204,40 | 207,90 | 202,25 | 203,50 | -1,00% | 63,00 |
| 03.09.2025 | 206,45 | 208,85 | 204,35 | 205,55 | -0,65% | 88,00 |
| 02.09.2025 | 208,75 | 210,15 | 205,35 | 206,90 | -0,27% | 217,00 |
| 01.09.2025 | 206,20 | 208,10 | 206,15 | 207,45 | 0,41% | 51,00 |
| 29.08.2025 | 207,20 | 208,35 | 206,10 | 206,60 | -0,31% | 94,00 |
| 28.08.2025 | 206,95 | 207,90 | 204,90 | 207,25 | -0,12% | 331,00 |
| 27.08.2025 | 207,65 | 211,20 | 207,30 | 207,50 | 0,02% | 106,00 |
| 26.08.2025 | 204,75 | 208,50 | 202,70 | 207,45 | 0,58% | 562,00 |
| 25.08.2025 | 202,75 | 207,50 | 202,30 | 206,25 | 1,93% | 305,00 |
| 22.08.2025 | 208,00 | 208,20 | 201,90 | 202,35 | -2,34% | 120,00 |
| 21.08.2025 | 203,10 | 208,60 | 201,45 | 207,20 | 2,40% | 388,00 |
| 20.08.2025 | 198,65 | 204,25 | 195,95 | 202,35 | 2,25% | 324,00 |
| 19.08.2025 | 196,45 | 198,33 | 194,75 | 197,90 | 0,33% | 106,00 |
| 18.08.2025 | 196,20 | 198,68 | 195,52 | 197,25 | 0,18% | 53,00 |
| 15.08.2025 | 198,98 | 200,20 | 196,60 | 196,90 | -1,41% | 271,00 |
| 14.08.2025 | 198,00 | 200,90 | 197,10 | 199,73 | 1,08% | 101,00 |
| 13.08.2025 | 196,45 | 198,15 | 193,80 | 197,60 | 0,32% | 190,00 |
| 12.08.2025 | 198,25 | 198,70 | 194,25 | 196,98 | -0,66% | 67,00 |
| 11.08.2025 | 198,27 | 200,90 | 197,45 | 198,27 | 0,05% | 133,00 |
| 08.08.2025 | 201,20 | 206,10 | 196,48 | 198,18 | -1,87% | 508,00 |
| 07.08.2025 | 203,60 | 209,95 | 200,27 | 201,95 | -0,22% | 964,00 |
| 06.08.2025 | 207,85 | 209,90 | 201,05 | 202,40 | -2,29% | 296,00 |
| 05.08.2025 | 209,90 | 210,80 | 203,15 | 207,15 | -1,00% | 839,00 |
| 04.08.2025 | 205,50 | 210,35 | 203,65 | 209,25 | 1,50% | 746,00 |
| 01.08.2025 | 206,55 | 208,20 | 200,50 | 206,15 | -0,29% | 615,00 |
| 31.07.2025 | 203,70 | 207,70 | 203,30 | 206,75 | 1,12% | 580,00 |
| 30.07.2025 | 203,15 | 206,65 | 202,05 | 204,45 | 0,42% | 778,00 |
| 29.07.2025 | 197,80 | 204,45 | 196,45 | 203,60 | 3,38% | 4.176,00 |
| 28.07.2025 | 212,00 | 216,00 | 195,90 | 196,95 | 2,56% | 7.782,00 |
| 25.07.2025 | 192,98 | 193,90 | 191,75 | 192,02 | 0,05% | 48,00 |
| 24.07.2025 | 189,68 | 193,93 | 189,55 | 191,93 | 1,17% | 65,00 |
| 23.07.2025 | 189,77 | 192,55 | 188,05 | 189,70 | 0,11% | 811,00 |
| 22.07.2025 | 193,18 | 195,50 | 189,40 | 189,50 | -2,23% | 199,00 |
| 21.07.2025 | 202,75 | 204,35 | 193,18 | 193,83 | -7,75% | 1.045,00 |
| 18.07.2025 | 199,88 | 210,70 | 199,35 | 210,10 | 5,09% | 456,00 |
| 17.07.2025 | 199,05 | 202,05 | 198,73 | 199,93 | 0,43% | 124,00 |
| 16.07.2025 | 202,40 | 204,05 | 197,02 | 199,08 | -1,91% | 91,00 |
| 15.07.2025 | 206,20 | 207,15 | 202,55 | 202,95 | -2,05% | 33,00 |
| 14.07.2025 | 200,40 | 207,45 | 200,40 | 207,20 | 3,08% | 235,00 |