250,500€
0,02%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 250,50 | 251,70 | 248,80 | 249,80 | -0,26% | 220,00 |
| 03.09.2026 | 254,50 | 257,50 | 250,40 | 250,45 | -2,49% | 1.107,00 |
| 02.09.2026 | 254,70 | 257,15 | 248,40 | 256,85 | 1,64% | 341,00 |
| 01.09.2026 | 251,95 | 257,90 | 247,95 | 252,70 | 0,42% | 416,00 |
| 31.08.2026 | 244,00 | 252,35 | 244,00 | 251,65 | 3,39% | 367,00 |
| 28.08.2026 | 239,95 | 244,25 | 238,40 | 243,40 | 0,81% | 295,00 |
| 27.08.2026 | 241,95 | 244,90 | 237,00 | 241,45 | -0,45% | 347,00 |
| 26.08.2026 | 237,45 | 244,15 | 235,90 | 242,55 | 1,02% | 122,00 |
| 25.08.2026 | 239,85 | 240,90 | 236,10 | 240,10 | -0,35% | 275,00 |
| 24.08.2026 | 235,55 | 241,00 | 233,90 | 240,95 | 1,43% | 306,00 |
| 21.08.2026 | 237,90 | 241,10 | 236,75 | 237,55 | -0,71% | 568,00 |
| 20.08.2026 | 235,35 | 240,30 | 231,70 | 239,25 | 1,92% | 279,00 |
| 19.08.2026 | 237,65 | 237,80 | 233,10 | 234,75 | -0,57% | 388,00 |
| 18.08.2026 | 231,60 | 237,15 | 229,90 | 236,10 | 2,08% | 264,00 |
| 17.08.2026 | 234,00 | 236,80 | 228,45 | 231,30 | -1,26% | 370,00 |
| 14.08.2026 | 232,30 | 235,30 | 230,20 | 234,25 | 1,21% | 285,00 |
| 13.08.2026 | 233,15 | 234,00 | 228,00 | 231,45 | -0,39% | 490,00 |
| 12.08.2026 | 231,20 | 235,15 | 227,35 | 232,35 | 0,67% | 145,00 |
| 11.08.2026 | 231,00 | 233,20 | 228,40 | 230,80 | 0,15% | 624,00 |
| 10.08.2026 | 223,20 | 230,90 | 221,25 | 230,45 | 3,97% | 681,00 |
| 07.08.2026 | 231,35 | 232,10 | 221,60 | 221,65 | -3,21% | 167,00 |
| 06.08.2026 | 220,05 | 232,05 | 219,00 | 229,00 | 3,78% | 648,00 |
| 05.08.2026 | 221,45 | 225,50 | 219,90 | 220,65 | -1,67% | 158,00 |
| 04.08.2026 | 225,85 | 226,55 | 217,85 | 224,40 | 0,04% | 168,00 |
| 03.08.2026 | 222,20 | 229,10 | 222,20 | 224,30 | -1,92% | 119,00 |
| 31.07.2026 | 222,50 | 229,85 | 221,65 | 228,70 | 2,05% | 222,00 |
| 30.07.2026 | 225,40 | 227,60 | 221,00 | 224,10 | -0,62% | 420,00 |
| 29.07.2026 | 225,00 | 229,40 | 223,00 | 225,50 | 1,76% | 434,00 |
| 28.07.2026 | 224,00 | 226,90 | 218,90 | 221,60 | -1,62% | 880,00 |
| 27.07.2026 | 231,00 | 232,50 | 225,25 | 225,25 | -4,68% | 582,00 |
| 24.07.2026 | 238,85 | 243,30 | 235,50 | 236,30 | -1,07% | 329,00 |
| 23.07.2026 | 236,00 | 240,55 | 235,00 | 238,85 | 2,03% | 507,00 |
| 22.07.2026 | 231,20 | 234,35 | 228,95 | 234,10 | 1,56% | 704,00 |
| 21.07.2026 | 231,70 | 233,85 | 227,80 | 230,50 | -0,92% | 216,00 |
| 20.07.2026 | 228,00 | 234,00 | 227,50 | 232,65 | 1,70% | 226,00 |
| 17.07.2026 | 226,50 | 231,60 | 225,50 | 228,75 | 1,13% | 154,00 |
| 16.07.2026 | 221,80 | 227,40 | 221,00 | 226,20 | 1,37% | 64,00 |
| 15.07.2026 | 231,65 | 234,10 | 221,55 | 223,15 | -3,38% | 139,00 |
| 14.07.2026 | 232,00 | 233,85 | 227,70 | 230,95 | -0,37% | 237,00 |
| 13.07.2026 | 232,00 | 233,20 | 227,35 | 231,80 | 2,93% | 370,00 |
| 10.07.2026 | 229,00 | 231,35 | 222,30 | 225,20 | -1,62% | 347,00 |
| 09.07.2026 | 226,70 | 231,15 | 225,30 | 228,90 | 0,79% | 500,00 |
| 08.07.2026 | 223,00 | 232,10 | 222,95 | 227,10 | 1,66% | 586,00 |
| 07.07.2026 | 216,30 | 225,70 | 215,90 | 223,40 | 4,12% | 160,00 |
| 06.07.2026 | 214,20 | 217,10 | 212,20 | 214,55 | -0,90% | 74,00 |
| 03.07.2026 | 216,50 | 216,55 | 215,50 | 216,50 | 1,41% | 7,00 |
| 02.07.2026 | 213,95 | 218,35 | 211,00 | 213,50 | -0,12% | 51,00 |
| 01.07.2026 | 208,50 | 213,75 | 206,10 | 213,75 | 1,59% | 179,00 |
| 30.06.2026 | 213,40 | 214,40 | 209,75 | 210,40 | -0,73% | 418,00 |
| 29.06.2026 | 212,00 | 214,25 | 210,40 | 211,95 | 0,45% | 704,00 |
| 26.06.2026 | 204,60 | 212,10 | 202,00 | 211,00 | 1,56% | 575,00 |
| 25.06.2026 | 201,65 | 208,30 | 199,13 | 207,75 | 2,44% | 229,00 |
| 24.06.2026 | 204,40 | 206,55 | 201,80 | 202,80 | -1,86% | 584,00 |
| 23.06.2026 | 201,15 | 207,30 | 199,65 | 206,65 | 2,30% | 5.784,00 |
| 22.06.2026 | 197,52 | 203,15 | 196,65 | 202,00 | 1,46% | 1.535,00 |
| 19.06.2026 | 199,75 | 201,10 | 196,45 | 199,10 | 0,40% | 141,00 |
| 18.06.2026 | 199,98 | 201,95 | 195,05 | 198,30 | -1,17% | 685,00 |
| 17.06.2026 | 197,00 | 201,00 | 194,80 | 200,65 | 1,08% | 501,00 |
| 16.06.2026 | 201,70 | 203,10 | 197,75 | 198,50 | -2,24% | 1.914,00 |
| 15.06.2026 | 203,00 | 208,00 | 195,95 | 203,05 | -2,96% | 850,00 |
| 12.06.2026 | 206,40 | 210,80 | 203,10 | 209,25 | -0,10% | 394,00 |
| 11.06.2026 | 211,40 | 213,25 | 208,15 | 209,45 | -0,50% | 550,00 |
| 10.06.2026 | 206,80 | 212,75 | 205,70 | 210,50 | 2,28% | 427,00 |
| 09.06.2026 | 203,30 | 207,25 | 201,80 | 205,80 | 0,39% | 861,00 |
| 08.06.2026 | 210,00 | 212,00 | 204,60 | 205,00 | -1,39% | 564,00 |
| 05.06.2026 | 206,15 | 208,65 | 204,15 | 207,90 | 0,22% | 554,00 |
| 04.06.2026 | 201,70 | 207,55 | 199,90 | 207,45 | 0,88% | 409,00 |
| 03.06.2026 | 203,50 | 208,30 | 203,50 | 205,65 | -0,29% | 598,00 |
| 02.06.2026 | 195,98 | 206,25 | 193,95 | 206,25 | 5,27% | 1.776,00 |
| 01.06.2026 | 195,52 | 200,25 | 193,33 | 195,93 | 0,94% | 753,00 |
| 29.05.2026 | 198,10 | 198,20 | 193,08 | 194,10 | -2,13% | 1.645,00 |
| 28.05.2026 | 202,50 | 202,50 | 196,88 | 198,33 | -0,01% | 589,00 |
| 27.05.2026 | 201,35 | 202,30 | 196,00 | 198,35 | -1,86% | 2.203,00 |
| 26.05.2026 | 204,00 | 206,05 | 200,90 | 202,10 | 1,27% | 408,00 |
| 25.05.2026 | 203,55 | 204,00 | 195,20 | 199,58 | -3,68% | 295,00 |
| 22.05.2026 | 206,30 | 207,90 | 202,40 | 207,20 | 0,80% | 1.091,00 |
| 21.05.2026 | 211,20 | 212,75 | 204,90 | 205,55 | -1,67% | 930,00 |
| 20.05.2026 | 211,85 | 217,40 | 207,90 | 209,05 | -1,11% | 192,00 |
| 19.05.2026 | 214,80 | 215,50 | 211,05 | 211,40 | -0,94% | 1.347,00 |
| 18.05.2026 | 209,95 | 213,60 | 203,85 | 213,40 | 2,40% | 2.429,00 |
| 15.05.2026 | 208,40 | 213,40 | 205,85 | 208,40 | 1,12% | 1.522,00 |
| 14.05.2026 | 204,70 | 207,30 | 202,85 | 206,10 | 0,83% | 100,00 |
| 13.05.2026 | 209,00 | 210,00 | 203,75 | 204,40 | -1,71% | 1.120,00 |
| 12.05.2026 | 206,75 | 210,25 | 205,15 | 207,95 | 1,61% | 2.288,00 |
| 11.05.2026 | 204,00 | 207,70 | 204,00 | 204,65 | 0,74% | 5.192,00 |
| 08.05.2026 | 209,75 | 212,80 | 202,90 | 203,15 | -3,42% | 1.293,00 |
| 07.05.2026 | 223,45 | 225,10 | 201,05 | 210,35 | -5,59% | 2.488,00 |
| 06.05.2026 | 228,70 | 229,20 | 217,40 | 222,80 | -3,67% | 1.894,00 |
| 05.05.2026 | 232,05 | 233,80 | 228,95 | 231,30 | -0,41% | 1.089,00 |
| 04.05.2026 | 228,90 | 235,05 | 228,55 | 232,25 | -0,96% | 1.392,00 |
| 30.04.2026 | 235,60 | 235,85 | 228,20 | 234,50 | 0,62% | 488,00 |
| 29.04.2026 | 226,35 | 234,05 | 226,00 | 233,05 | 2,53% | 710,00 |
| 28.04.2026 | 223,90 | 227,40 | 222,00 | 227,30 | 2,78% | 582,00 |
| 27.04.2026 | 221,35 | 223,15 | 219,00 | 221,15 | 1,42% | 470,00 |
| 24.04.2026 | 219,55 | 222,20 | 216,00 | 218,05 | -0,89% | 661,00 |
| 23.04.2026 | 221,05 | 223,30 | 217,90 | 220,00 | 0,16% | 820,00 |
| 22.04.2026 | 216,90 | 221,80 | 215,95 | 219,65 | 0,69% | 717,00 |
| 21.04.2026 | 215,30 | 219,95 | 213,60 | 218,15 | 1,80% | 608,00 |
| 20.04.2026 | 216,10 | 219,60 | 212,85 | 214,30 | 1,08% | 1.326,00 |
| 17.04.2026 | 222,80 | 225,20 | 208,35 | 212,00 | -5,12% | 2.270,00 |