224,300€
0,09%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 222,50 | 224,30 | 221,65 | 223,75 | -0,16% | 92,00 |
| 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 |
| 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 |