120,040€
-2,15%
Echtzeit-Aktienkurs Charter Communications
Bid:
Ask:
Aktienkurse zur Charter Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 122,50 | 124,00 | 119,78 | 119,94 | -2,23% | 600,00 |
| 11.11.2026 | 119,02 | 122,68 | 117,06 | 122,68 | 2,32% | 581,00 |
| 10.11.2026 | 105,76 | 120,94 | 105,76 | 119,90 | 12,46% | 662,00 |
| 09.11.2026 | 105,64 | 109,00 | 103,56 | 106,62 | -1,19% | 855,00 |
| 06.11.2026 | 112,16 | 114,46 | 101,00 | 107,90 | -3,32% | 1.246,00 |
| 05.11.2026 | 106,00 | 111,60 | 104,40 | 111,60 | 4,93% | 872,00 |
| 04.11.2026 | 101,20 | 109,28 | 100,34 | 106,36 | 3,79% | 627,00 |
| 03.11.2026 | 102,88 | 102,88 | 101,00 | 102,48 | -0,23% | 269,00 |
| 02.11.2026 | 100,26 | 103,00 | 98,12 | 102,72 | 3,80% | 491,00 |
| 30.10.2026 | 97,28 | 99,45 | 97,28 | 98,96 | 0,78% | 3.883,00 |
| 29.10.2026 | 95,80 | 98,19 | 94,82 | 98,19 | 4,83% | 974,00 |
| 28.10.2026 | 94,31 | 95,37 | 93,15 | 93,67 | -1,40% | 1.359,00 |
| 27.10.2026 | 91,81 | 95,00 | 91,70 | 95,00 | 3,12% | 804,00 |
| 26.10.2026 | 96,90 | 97,81 | 91,00 | 92,13 | -4,48% | 1.212,00 |
| 23.10.2026 | 99,35 | 99,88 | 96,45 | 96,45 | -3,36% | 1.609,00 |
| 22.10.2026 | 95,20 | 99,80 | 94,35 | 99,80 | 6,14% | 598,00 |
| 21.10.2026 | 98,45 | 98,45 | 94,03 | 94,03 | -4,29% | 446,00 |
| 20.10.2026 | 96,52 | 99,00 | 96,52 | 98,24 | 0,83% | 911,00 |
| 19.10.2026 | 99,64 | 99,64 | 96,80 | 97,43 | 0,40% | 229,00 |
| 16.10.2026 | 97,78 | 100,20 | 96,25 | 97,04 | -0,30% | 231,00 |
| 15.10.2026 | 94,20 | 97,33 | 93,50 | 97,33 | 4,10% | 1.358,00 |
| 14.10.2026 | 95,71 | 96,62 | 93,00 | 93,50 | -2,12% | 1.183,00 |
| 13.10.2026 | 91,87 | 95,53 | 91,87 | 95,53 | 3,65% | 2.480,00 |
| 12.10.2026 | 92,00 | 93,33 | 91,09 | 92,17 | -0,44% | 675,00 |
| 09.10.2026 | 98,13 | 98,44 | 91,99 | 92,58 | -5,75% | 1.846,00 |
| 08.10.2026 | 95,62 | 98,23 | 94,24 | 98,23 | 2,12% | 678,00 |
| 07.10.2026 | 96,93 | 99,25 | 95,00 | 96,19 | 0,20% | 214,00 |
| 06.10.2026 | 95,94 | 100,34 | 95,94 | 96,00 | 0,34% | 619,00 |
| 05.10.2026 | 97,79 | 97,79 | 94,04 | 95,67 | -1,12% | 908,00 |
| 02.10.2026 | 99,18 | 99,99 | 96,75 | 96,75 | -3,46% | 530,00 |
| 01.10.2026 | 98,91 | 100,22 | 97,60 | 100,22 | 2,05% | 617,00 |
| 30.09.2026 | 97,79 | 98,80 | 97,02 | 98,21 | 0,83% | 664,00 |
| 29.09.2026 | 97,84 | 99,37 | 97,40 | 97,40 | -0,80% | 464,00 |
| 28.09.2026 | 99,01 | 100,80 | 98,09 | 98,19 | -1,12% | 386,00 |
| 25.09.2026 | 103,42 | 103,92 | 99,00 | 99,30 | -3,18% | 452,00 |
| 24.09.2026 | 102,32 | 103,20 | 101,94 | 102,56 | -2,86% | 618,00 |
| 23.09.2026 | 102,88 | 105,58 | 99,89 | 105,58 | 2,50% | 1.839,00 |
| 22.09.2026 | 108,14 | 109,08 | 103,00 | 103,00 | -4,40% | 890,00 |
| 21.09.2026 | 112,08 | 112,52 | 107,74 | 107,74 | -4,64% | 1.084,00 |
| 18.09.2026 | 117,28 | 118,14 | 112,50 | 112,98 | -3,35% | 115,00 |
| 17.09.2026 | 118,22 | 119,86 | 116,90 | 116,90 | -2,29% | 361,00 |
| 16.09.2026 | 122,24 | 122,24 | 118,94 | 119,64 | -2,46% | 99,00 |
| 15.09.2026 | 124,36 | 126,64 | 122,66 | 122,66 | -2,59% | 79,00 |
| 14.09.2026 | 124,48 | 128,00 | 124,00 | 125,92 | 2,12% | 472,00 |
| 11.09.2026 | 121,08 | 124,00 | 119,00 | 123,30 | 2,17% | 686,00 |
| 10.09.2026 | 115,32 | 120,68 | 115,32 | 120,68 | 5,25% | 660,00 |
| 09.09.2026 | 125,18 | 125,18 | 114,66 | 114,66 | -8,35% | 574,00 |
| 08.09.2026 | 128,70 | 128,72 | 124,64 | 125,10 | -4,02% | 214,00 |
| 07.09.2026 | 130,82 | 131,20 | 130,34 | 130,34 | 0,03% | 92,00 |
| 04.09.2026 | 130,30 | 130,30 | 130,30 | 130,30 | -0,29% | 4,00 |
| 03.09.2026 | 135,14 | 135,20 | 129,00 | 130,68 | -4,90% | 424,00 |
| 02.09.2026 | 125,36 | 137,42 | 125,36 | 137,42 | 8,62% | 231,00 |
| 01.09.2026 | 129,44 | 130,36 | 125,76 | 126,52 | -3,70% | 370,00 |
| 31.08.2026 | 133,00 | 133,00 | 129,76 | 131,38 | -1,01% | 364,00 |
| 28.08.2026 | 127,34 | 132,72 | 126,40 | 132,72 | 2,60% | 206,00 |
| 27.08.2026 | 131,84 | 131,84 | 129,36 | 129,36 | -3,09% | 36,00 |
| 26.08.2026 | 132,00 | 133,62 | 130,82 | 133,48 | 0,10% | 228,00 |
| 25.08.2026 | 129,44 | 133,40 | 125,40 | 133,34 | 2,60% | 260,00 |
| 24.08.2026 | 128,28 | 130,86 | 125,52 | 129,96 | 0,76% | 528,00 |
| 21.08.2026 | 126,32 | 128,98 | 125,02 | 128,98 | 2,22% | 124,00 |
| 20.08.2026 | 130,82 | 131,74 | 124,50 | 126,18 | -5,48% | 590,00 |
| 19.08.2026 | 127,10 | 136,36 | 127,10 | 133,50 | 2,79% | 270,00 |
| 18.08.2026 | 123,92 | 129,88 | 123,92 | 129,88 | 3,31% | 499,00 |
| 17.08.2026 | 133,44 | 133,44 | 125,46 | 125,72 | -6,25% | 413,00 |
| 14.08.2026 | 135,20 | 137,12 | 131,52 | 134,10 | -0,67% | 176,00 |
| 13.08.2026 | 128,90 | 135,00 | 128,80 | 135,00 | 3,37% | 286,00 |
| 12.08.2026 | 136,70 | 136,70 | 130,54 | 130,60 | -3,97% | 890,00 |
| 11.08.2026 | 130,94 | 136,00 | 130,72 | 136,00 | 2,04% | 101,00 |
| 10.08.2026 | 131,90 | 133,28 | 128,50 | 133,28 | 0,30% | 78,00 |
| 07.08.2026 | 136,58 | 137,20 | 132,88 | 132,88 | -1,57% | 20,00 |
| 06.08.2026 | 132,06 | 135,00 | 131,20 | 135,00 | 1,95% | 275,00 |
| 05.08.2026 | 132,56 | 133,92 | 129,00 | 132,42 | -0,08% | 629,00 |
| 04.08.2026 | 125,40 | 132,52 | 123,22 | 132,52 | 6,02% | 612,00 |
| 03.08.2026 | 126,06 | 128,48 | 123,26 | 125,00 | -1,11% | 519,00 |
| 31.07.2026 | 124,06 | 126,40 | 118,70 | 126,40 | 3,40% | 561,00 |
| 30.07.2026 | 126,38 | 126,38 | 118,98 | 122,24 | -3,94% | 4.808,00 |
| 29.07.2026 | 122,60 | 127,26 | 120,50 | 127,26 | 4,04% | 1.477,00 |
| 28.07.2026 | 114,00 | 122,32 | 114,00 | 122,32 | 6,11% | 1.098,00 |
| 27.07.2026 | 109,98 | 116,22 | 107,02 | 115,28 | 7,50% | 4.757,00 |
| 24.07.2026 | 111,80 | 113,58 | 97,07 | 107,24 | -1,61% | 2.899,00 |
| 23.07.2026 | 113,34 | 115,20 | 109,00 | 109,00 | -3,40% | 575,00 |
| 22.07.2026 | 112,02 | 113,58 | 110,62 | 112,84 | 0,75% | 361,00 |
| 21.07.2026 | 114,00 | 114,38 | 112,00 | 112,00 | -1,39% | 346,00 |
| 20.07.2026 | 114,52 | 115,70 | 113,32 | 113,58 | -2,42% | 270,00 |
| 17.07.2026 | 115,60 | 119,26 | 115,60 | 116,40 | 0,17% | 271,00 |
| 16.07.2026 | 115,42 | 116,20 | 113,64 | 116,20 | 1,34% | 360,00 |
| 15.07.2026 | 112,38 | 115,34 | 111,26 | 114,66 | 2,37% | 408,00 |
| 14.07.2026 | 114,12 | 116,08 | 112,00 | 112,00 | -5,29% | 271,00 |
| 13.07.2026 | 116,10 | 118,66 | 114,20 | 118,26 | 2,94% | 178,00 |
| 10.07.2026 | 120,00 | 120,00 | 113,00 | 114,88 | -2,35% | 640,00 |
| 09.07.2026 | 117,12 | 117,64 | 114,68 | 117,64 | 1,07% | 202,00 |
| 08.07.2026 | 119,00 | 121,02 | 116,40 | 116,40 | -4,06% | 438,00 |
| 07.07.2026 | 117,98 | 123,74 | 117,50 | 121,32 | 1,13% | 1.352,00 |
| 06.07.2026 | 120,52 | 120,72 | 116,70 | 119,96 | -2,47% | 385,00 |
| 03.07.2026 | 122,00 | 123,00 | 120,00 | 123,00 | 2,41% | 160,00 |
| 02.07.2026 | 122,88 | 123,90 | 116,18 | 120,10 | -3,44% | 1.325,00 |
| 01.07.2026 | 124,08 | 126,60 | 122,54 | 124,38 | 0,42% | 455,00 |
| 30.06.2026 | 129,00 | 130,00 | 123,58 | 123,86 | -3,34% | 550,00 |
| 29.06.2026 | 120,28 | 150,00 | 118,92 | 128,14 | 10,12% | 6.625,00 |
| 26.06.2026 | 113,10 | 119,58 | 112,22 | 116,36 | 2,12% | - |