199,150€
0,43%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 199,75 | 201,10 | 198,95 | 199,48 | 0,59% | 41,00 |
| 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 |
| 16.04.2026 | 218,65 | 225,40 | 216,60 | 223,45 | 2,90% | 1.359,00 |
| 15.04.2026 | 222,00 | 222,75 | 217,05 | 217,15 | -0,87% | 1.720,00 |
| 14.04.2026 | 221,15 | 224,30 | 217,00 | 219,05 | -0,59% | 3.877,00 |
| 13.04.2026 | 233,00 | 238,00 | 220,05 | 220,35 | -2,09% | 2.094,00 |
| 10.04.2026 | 226,10 | 230,00 | 223,85 | 225,05 | -0,82% | 925,00 |
| 09.04.2026 | 237,30 | 240,05 | 223,80 | 226,90 | -4,12% | 2.938,00 |
| 08.04.2026 | 226,50 | 237,00 | 222,60 | 236,65 | -3,55% | 9.027,00 |
| 07.04.2026 | 244,10 | 250,95 | 242,00 | 245,35 | 0,66% | 2.786,00 |
| 02.04.2026 | 245,00 | 249,00 | 240,70 | 243,75 | 2,39% | 2.035,00 |
| 01.04.2026 | 242,30 | 243,95 | 232,00 | 238,05 | -2,98% | 4.700,00 |
| 31.03.2026 | 256,00 | 258,95 | 241,40 | 245,35 | -4,25% | 2.857,00 |
| 30.03.2026 | 263,00 | 264,25 | 255,15 | 256,25 | -0,43% | 2.241,00 |
| 27.03.2026 | 254,00 | 259,00 | 253,00 | 257,35 | 1,84% | 7.128,00 |
| 26.03.2026 | 250,00 | 253,70 | 247,85 | 252,70 | 2,70% | 4.593,00 |
| 25.03.2026 | 251,30 | 252,80 | 244,10 | 246,05 | -0,75% | 2.882,00 |
| 24.03.2026 | 249,80 | 257,90 | 245,60 | 247,90 | 0,32% | 4.847,00 |
| 23.03.2026 | 251,00 | 256,15 | 225,90 | 247,10 | 1,08% | 6.050,00 |
| 20.03.2026 | 250,80 | 253,00 | 243,10 | 244,45 | -0,97% | 4.182,00 |
| 19.03.2026 | 237,20 | 259,65 | 234,95 | 246,85 | 7,16% | 6.322,00 |
| 18.03.2026 | 217,55 | 230,90 | 215,70 | 230,35 | 5,50% | 2.523,00 |
| 17.03.2026 | 221,00 | 222,40 | 217,80 | 218,35 | -0,16% | 608,00 |
| 16.03.2026 | 223,80 | 223,90 | 216,30 | 218,70 | -0,77% | 2.721,00 |
| 13.03.2026 | 223,00 | 225,45 | 218,20 | 220,40 | -0,09% | 3.465,00 |
| 12.03.2026 | 220,15 | 224,20 | 217,70 | 220,60 | 1,92% | 7.757,00 |
| 11.03.2026 | 210,20 | 216,95 | 210,20 | 216,45 | 2,49% | 1.741,00 |
| 10.03.2026 | 215,00 | 218,50 | 208,30 | 211,20 | -4,50% | 2.241,00 |
| 09.03.2026 | 227,00 | 232,10 | 217,05 | 221,15 | -0,25% | 6.729,00 |
| 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 |