153,710€
-26,52%
Echtzeit-Aktienkurs Charter Communications
Bid:
Ask:
Aktienkurse zur Charter Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 205,00 | 206,50 | 152,14 | 153,30 | -26,72% | 3.291,00 |
| 23.04.2026 | 207,30 | 218,65 | 206,90 | 209,20 | 0,77% | 261,00 |
| 22.04.2026 | 206,30 | 207,60 | 206,30 | 207,60 | 0,65% | 177,00 |
| 21.04.2026 | 209,40 | 211,00 | 206,25 | 206,25 | -0,84% | 82,00 |
| 20.04.2026 | 199,56 | 211,05 | 199,56 | 208,00 | 3,20% | 125,00 |
| 17.04.2026 | 199,34 | 201,60 | 199,04 | 201,55 | 3,36% | 158,00 |
| 16.04.2026 | 188,46 | 195,00 | 186,10 | 195,00 | 5,98% | 10,00 |
| 15.04.2026 | 183,72 | 184,16 | 182,26 | 184,00 | -1,17% | 143,00 |
| 14.04.2026 | 191,76 | 192,06 | 185,00 | 186,18 | -3,05% | 139,00 |
| 13.04.2026 | 185,28 | 192,04 | 184,52 | 192,04 | 2,52% | 351,00 |
| 10.04.2026 | 190,02 | 190,02 | 187,32 | 187,32 | -1,93% | 9,00 |
| 09.04.2026 | 191,48 | 191,48 | 191,00 | 191,00 | -0,52% | 47,00 |
| 08.04.2026 | 195,30 | 199,00 | 189,98 | 192,00 | 0,05% | 290,00 |
| 07.04.2026 | 191,78 | 193,40 | 188,86 | 191,90 | 2,24% | 211,00 |
| 02.04.2026 | 183,02 | 187,70 | 183,02 | 187,70 | 4,22% | 164,00 |
| 01.04.2026 | 186,50 | 189,34 | 180,10 | 180,10 | -5,37% | 26,00 |
| 31.03.2026 | 194,94 | 194,94 | 189,50 | 190,32 | -2,75% | 102,00 |
| 30.03.2026 | 190,66 | 195,70 | 189,00 | 195,70 | 4,01% | 273,00 |
| 27.03.2026 | 188,82 | 188,82 | 188,16 | 188,16 | 0,25% | 9,00 |
| 26.03.2026 | 187,34 | 188,60 | 187,00 | 187,70 | 1,46% | 170,00 |
| 25.03.2026 | 188,68 | 188,80 | 185,00 | 185,00 | -1,73% | 34,00 |
| 24.03.2026 | 189,56 | 189,56 | 188,26 | 188,26 | 0,91% | 39,00 |
| 23.03.2026 | 182,46 | 186,56 | 182,46 | 186,56 | -0,15% | 200,00 |
| 20.03.2026 | 181,44 | 186,84 | 180,92 | 186,84 | 3,23% | 294,00 |
| 19.03.2026 | 180,68 | 183,14 | 179,00 | 181,00 | -0,89% | 181,00 |
| 18.03.2026 | 193,38 | 193,96 | 182,62 | 182,62 | -4,95% | 132,00 |
| 17.03.2026 | 187,78 | 192,14 | 187,78 | 192,14 | 1,36% | 11,00 |
| 16.03.2026 | 191,32 | 192,04 | 188,36 | 189,56 | 0,23% | 88,00 |
| 13.03.2026 | 185,70 | 189,80 | 185,16 | 189,12 | 0,81% | 145,00 |
| 12.03.2026 | 187,50 | 187,60 | 187,50 | 187,60 | -2,82% | 41,00 |
| 11.03.2026 | 187,50 | 194,72 | 187,50 | 193,04 | 1,57% | 228,00 |
| 10.03.2026 | 191,86 | 192,02 | 188,04 | 190,06 | -1,93% | 268,00 |
| 09.03.2026 | 199,28 | 199,84 | 193,80 | 193,80 | -3,37% | 505,00 |
| 06.03.2026 | 197,42 | 200,75 | 196,50 | 200,55 | 1,03% | 283,00 |
| 05.03.2026 | 198,66 | 204,05 | 198,50 | 198,50 | 0,18% | 34,00 |
| 04.03.2026 | 198,12 | 198,14 | 195,18 | 198,14 | -1,52% | 42,00 |
| 03.03.2026 | 196,18 | 201,20 | 195,06 | 201,20 | 0,70% | 177,00 |
| 02.03.2026 | 195,78 | 199,92 | 194,04 | 199,80 | -0,77% | 503,00 |
| 27.02.2026 | 192,06 | 201,35 | 191,36 | 201,35 | 3,74% | 30,00 |
| 26.02.2026 | 189,88 | 194,74 | 189,88 | 194,10 | 1,48% | 257,00 |
| 25.02.2026 | 196,80 | 198,54 | 191,08 | 191,26 | -2,68% | 622,00 |
| 24.02.2026 | 192,42 | 198,44 | 192,42 | 196,52 | 2,64% | 374,00 |
| 23.02.2026 | 191,32 | 194,56 | 189,50 | 191,46 | -2,23% | 207,00 |
| 20.02.2026 | 196,44 | 198,20 | 192,38 | 195,82 | -0,70% | 112,00 |
| 19.02.2026 | 201,90 | 202,90 | 197,20 | 197,20 | -2,93% | 572,00 |
| 18.02.2026 | 202,65 | 203,15 | 199,94 | 203,15 | 0,87% | 228,00 |
| 17.02.2026 | 200,35 | 201,75 | 198,98 | 201,40 | 0,52% | 458,00 |
| 16.02.2026 | 201,00 | 203,40 | 199,80 | 200,35 | 0,70% | 57,00 |
| 13.02.2026 | 200,75 | 200,75 | 198,96 | 198,96 | -1,43% | 130,00 |
| 12.02.2026 | 202,90 | 203,70 | 198,50 | 201,85 | -0,20% | 145,00 |
| 11.02.2026 | 209,95 | 210,00 | 202,25 | 202,25 | -2,58% | 500,00 |
| 10.02.2026 | 198,02 | 208,05 | 198,02 | 207,60 | 3,80% | 1.174,00 |
| 09.02.2026 | 196,82 | 200,20 | 191,56 | 200,00 | 2,56% | 2.005,00 |
| 06.02.2026 | 186,00 | 195,00 | 186,00 | 195,00 | 3,04% | 1.851,00 |
| 05.02.2026 | 191,42 | 192,26 | 188,46 | 189,24 | -0,38% | 437,00 |
| 04.02.2026 | 180,80 | 192,08 | 178,04 | 189,96 | 6,70% | 1.346,00 |
| 03.02.2026 | 182,82 | 183,50 | 177,18 | 178,04 | -1,38% | 663,00 |
| 02.02.2026 | 172,10 | 182,60 | 171,26 | 180,54 | 2,16% | 555,00 |
| 30.01.2026 | 161,45 | 180,54 | 157,32 | 176,73 | 12,04% | - |
| 29.01.2026 | 153,36 | 158,31 | 151,31 | 157,74 | 0,99% | - |
| 28.01.2026 | 154,12 | 157,41 | 152,33 | 156,19 | 0,85% | - |
| 27.01.2026 | 164,41 | 164,44 | 154,60 | 154,87 | -4,42% | - |
| 26.01.2026 | 161,76 | 164,02 | 160,68 | 162,03 | 0,59% | - |
| 23.01.2026 | 163,72 | 164,78 | 161,04 | 161,08 | -1,25% | 246,00 |
| 22.01.2026 | 160,48 | 164,12 | 159,72 | 163,12 | 3,06% | 622,00 |
| 21.01.2026 | 157,00 | 159,32 | 157,00 | 158,28 | 0,62% | 147,00 |
| 20.01.2026 | 159,96 | 162,04 | 157,30 | 157,30 | -3,21% | 531,00 |
| 19.01.2026 | 162,46 | 162,52 | 160,02 | 162,52 | -0,43% | 169,00 |
| 16.01.2026 | 167,38 | 168,10 | 162,16 | 163,22 | -2,80% | 677,00 |
| 15.01.2026 | 175,28 | 175,38 | 167,32 | 167,92 | -3,35% | 396,00 |
| 14.01.2026 | 170,64 | 175,20 | 170,16 | 173,74 | 2,31% | 300,00 |
| 13.01.2026 | 176,12 | 176,12 | 169,82 | 169,82 | -3,84% | 522,00 |
| 12.01.2026 | 179,74 | 180,80 | 176,60 | 176,60 | -3,02% | 113,00 |
| 09.01.2026 | 179,18 | 182,10 | 175,02 | 182,10 | 0,37% | 246,00 |
| 08.01.2026 | 175,28 | 181,42 | 175,28 | 181,42 | 0,44% | 37,00 |
| 07.01.2026 | 181,02 | 181,94 | 177,78 | 180,62 | 1,37% | 184,00 |
| 06.01.2026 | 180,40 | 180,40 | 178,18 | 178,18 | -2,41% | 52,00 |
| 05.01.2026 | 180,94 | 183,00 | 177,24 | 182,58 | 2,33% | 253,00 |
| 02.01.2026 | 176,98 | 182,70 | 176,96 | 178,42 | 0,25% | 588,00 |
| 30.12.2025 | 176,18 | 178,44 | 175,90 | 177,98 | 0,51% | 43,00 |
| 29.12.2025 | 177,72 | 177,82 | 174,86 | 177,08 | 1,61% | 760,00 |
| 23.12.2025 | 173,94 | 175,58 | 173,94 | 174,28 | -0,58% | 101,00 |
| 22.12.2025 | 174,80 | 177,00 | 172,60 | 175,30 | 0,01% | 393,00 |
| 19.12.2025 | 176,94 | 178,02 | 175,28 | 175,28 | -0,79% | 111,00 |
| 18.12.2025 | 180,26 | 182,20 | 176,68 | 176,68 | -1,71% | 231,00 |
| 17.12.2025 | 179,66 | 181,70 | 178,94 | 179,76 | 0,49% | 176,00 |
| 16.12.2025 | 176,08 | 179,26 | 176,08 | 178,88 | 0,78% | 293,00 |
| 15.12.2025 | 177,30 | 177,50 | 175,84 | 177,50 | -0,65% | 91,00 |
| 12.12.2025 | 181,14 | 182,50 | 178,66 | 178,66 | -0,51% | 281,00 |
| 11.12.2025 | 182,98 | 183,00 | 178,22 | 179,58 | -1,09% | 178,00 |
| 10.12.2025 | 176,94 | 182,00 | 176,62 | 181,56 | 2,83% | 191,00 |
| 09.12.2025 | 176,94 | 177,00 | 174,42 | 176,56 | -0,10% | 249,00 |
| 08.12.2025 | 174,00 | 176,74 | 173,00 | 176,74 | 0,12% | 270,00 |
| 05.12.2025 | 171,14 | 176,52 | 171,14 | 176,52 | 2,66% | 136,00 |
| 04.12.2025 | 170,54 | 172,00 | 169,72 | 171,94 | 0,63% | 229,00 |
| 03.12.2025 | 168,14 | 170,86 | 167,56 | 170,86 | 1,61% | 249,00 |
| 02.12.2025 | 170,20 | 173,26 | 167,30 | 168,16 | -0,50% | 951,00 |
| 01.12.2025 | 172,98 | 173,60 | 169,00 | 169,00 | -2,40% | 185,00 |
| 28.11.2025 | 173,50 | 174,50 | 173,10 | 173,16 | 0,38% | 120,00 |
| 27.11.2025 | 173,28 | 175,00 | 171,68 | 172,50 | 0,23% | 539,00 |