219,950€
2,90%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 217,30 | 225,80 | 216,25 | 221,70 | 3,72% | 6.782,00 |
| 05.03.2026 | 217,50 | 219,60 | 213,75 | 213,75 | 0,05% | 1.749,00 |
| 04.03.2026 | 219,35 | 219,80 | 202,70 | 213,65 | 0,78% | 2.893,00 |
| 03.03.2026 | 229,90 | 239,90 | 210,80 | 212,00 | -0,35% | 6.759,00 |
| 02.03.2026 | 216,00 | 228,00 | 208,80 | 212,75 | 6,92% | 4.225,00 |
| 27.02.2026 | 197,38 | 200,10 | 196,15 | 198,98 | 1,21% | 543,00 |
| 26.02.2026 | 186,80 | 200,55 | 183,70 | 196,60 | 5,36% | 747,00 |
| 25.02.2026 | 186,65 | 188,00 | 183,75 | 186,60 | -0,94% | 118,00 |
| 24.02.2026 | 190,38 | 190,43 | 183,95 | 188,38 | -0,83% | 204,00 |
| 23.02.2026 | 190,52 | 194,38 | 189,63 | 189,95 | -0,77% | 618,00 |
| 20.02.2026 | 192,45 | 194,50 | 189,90 | 191,43 | -0,58% | 1.271,00 |
| 19.02.2026 | 189,63 | 193,80 | 186,00 | 192,55 | 1,34% | 11.381,00 |
| 18.02.2026 | 185,25 | 190,30 | 185,25 | 190,00 | 2,67% | 397,00 |
| 17.02.2026 | 187,43 | 189,60 | 183,68 | 185,05 | -1,75% | 501,00 |
| 16.02.2026 | 186,38 | 188,68 | 185,30 | 188,35 | 1,52% | 92,00 |
| 13.02.2026 | 184,15 | 186,83 | 182,80 | 185,52 | 0,47% | 95,00 |
| 12.02.2026 | 184,60 | 187,52 | 184,10 | 184,65 | 0,07% | 412,00 |
| 11.02.2026 | 183,60 | 185,80 | 183,45 | 184,52 | 0,57% | 48,00 |
| 10.02.2026 | 181,13 | 183,85 | 180,68 | 183,48 | 1,58% | 193,00 |
| 09.02.2026 | 178,48 | 180,98 | 177,50 | 180,63 | 0,19% | 359,00 |
| 06.02.2026 | 179,60 | 180,95 | 176,35 | 180,27 | 1,34% | 291,00 |
| 05.02.2026 | 182,00 | 182,80 | 175,93 | 177,90 | -1,15% | 1.468,00 |
| 04.02.2026 | 177,68 | 180,25 | 174,68 | 179,98 | 0,87% | 614,00 |
| 03.02.2026 | 175,05 | 178,43 | 174,05 | 178,43 | 0,95% | 186,00 |
| 02.02.2026 | 168,75 | 179,95 | 168,70 | 176,75 | -0,99% | 3.090,00 |
| 30.01.2026 | 176,23 | 179,45 | 175,55 | 178,52 | 0,49% | 1.338,00 |
| 29.01.2026 | 175,08 | 178,55 | 174,95 | 177,65 | 2,35% | 561,00 |
| 28.01.2026 | 171,98 | 176,68 | 171,13 | 173,58 | 1,21% | 395,00 |
| 27.01.2026 | 173,38 | 174,90 | 171,18 | 171,50 | -1,20% | 337,00 |
| 26.01.2026 | 175,65 | 177,38 | 172,83 | 173,58 | -1,38% | 859,00 |
| 23.01.2026 | 177,20 | 178,70 | 175,60 | 176,00 | -0,23% | 482,00 |
| 22.01.2026 | 178,13 | 179,95 | 174,50 | 176,40 | -0,28% | 276,00 |
| 21.01.2026 | 174,00 | 177,10 | 172,70 | 176,90 | 1,93% | 238,00 |
| 20.01.2026 | 176,85 | 179,18 | 172,65 | 173,55 | -2,16% | 834,00 |
| 19.01.2026 | 176,30 | 178,05 | 175,20 | 177,38 | -0,60% | 396,00 |
| 16.01.2026 | 174,98 | 178,93 | 174,75 | 178,45 | 2,23% | 2.326,00 |
| 15.01.2026 | 171,52 | 175,48 | 170,33 | 174,55 | 1,79% | 320,00 |
| 14.01.2026 | 166,15 | 174,73 | 165,30 | 171,48 | 2,91% | 1.021,00 |
| 13.01.2026 | 166,98 | 167,25 | 165,30 | 166,63 | 0,51% | 344,00 |
| 12.01.2026 | 167,08 | 167,43 | 165,33 | 165,77 | -1,06% | 237,00 |
| 09.01.2026 | 168,18 | 171,15 | 167,00 | 167,55 | -1,00% | 112,00 |
| 08.01.2026 | 167,75 | 170,48 | 166,70 | 169,25 | 0,82% | 218,00 |
| 07.01.2026 | 166,27 | 170,48 | 166,23 | 167,88 | 0,89% | 635,00 |
| 06.01.2026 | 168,83 | 170,43 | 164,95 | 166,40 | -2,19% | 68,00 |
| 05.01.2026 | 173,00 | 173,00 | 164,18 | 170,13 | 0,77% | 352,00 |
| 02.01.2026 | 165,75 | 170,48 | 163,40 | 168,83 | 3,26% | 422,00 |
| 30.12.2025 | 163,75 | 164,48 | 163,30 | 163,50 | 0,03% | 93,00 |
| 29.12.2025 | 160,33 | 163,77 | 159,60 | 163,45 | 0,58% | 534,00 |
| 23.12.2025 | 160,48 | 162,93 | 158,60 | 162,50 | 0,90% | 1.026,00 |
| 22.12.2025 | 163,23 | 163,55 | 160,75 | 161,05 | -0,49% | 520,00 |
| 19.12.2025 | 162,05 | 163,02 | 161,25 | 161,85 | 0,09% | 526,00 |
| 18.12.2025 | 161,75 | 164,38 | 160,52 | 161,70 | -0,80% | 226,00 |
| 17.12.2025 | 162,38 | 163,38 | 160,43 | 163,00 | 1,31% | 769,00 |
| 16.12.2025 | 160,43 | 161,70 | 158,10 | 160,90 | 0,55% | 169,00 |
| 15.12.2025 | 162,63 | 162,68 | 158,83 | 160,02 | -1,11% | 655,00 |
| 12.12.2025 | 163,45 | 164,95 | 161,58 | 161,83 | -1,27% | 288,00 |
| 11.12.2025 | 163,50 | 165,48 | 162,35 | 163,90 | -0,17% | 1.042,00 |
| 10.12.2025 | 171,00 | 171,70 | 163,68 | 164,18 | -4,08% | 340,00 |
| 09.12.2025 | 172,18 | 173,80 | 171,13 | 171,15 | -0,62% | 174,00 |
| 08.12.2025 | 175,10 | 176,75 | 172,15 | 172,23 | -2,16% | 974,00 |
| 05.12.2025 | 178,08 | 179,48 | 174,40 | 176,02 | -1,57% | 560,00 |
| 04.12.2025 | 179,52 | 180,30 | 177,15 | 178,83 | -0,01% | 77,00 |
| 03.12.2025 | 180,43 | 181,95 | 177,18 | 178,85 | -1,26% | 107,00 |
| 02.12.2025 | 181,50 | 182,02 | 180,10 | 181,13 | -0,08% | - |
| 01.12.2025 | 181,02 | 181,65 | 178,65 | 181,27 | 0,88% | - |
| 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 |