351,050€
-0,79%
Echtzeit-Aktienkurs Charter Communications
Bid:
Ask:
Aktienkurse zur Charter Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 354,70 | 354,70 | 350,60 | 351,08 | -0,78% | - |
| 03.07.2025 | 349,40 | 357,90 | 349,40 | 353,85 | 1,27% | - |
| 02.07.2025 | 352,33 | 356,52 | 348,88 | 349,40 | -1,44% | 5,00 |
| 01.07.2025 | 347,00 | 356,60 | 343,90 | 354,50 | 2,07% | - |
| 30.06.2025 | 342,10 | 350,10 | 342,10 | 347,30 | 1,42% | - |
| 27.06.2025 | 336,80 | 343,83 | 335,45 | 342,42 | 1,72% | - |
| 26.06.2025 | 342,13 | 343,05 | 332,65 | 336,63 | -1,64% | - |
| 25.06.2025 | 347,60 | 349,73 | 340,73 | 342,25 | -1,50% | - |
| 24.06.2025 | 340,42 | 347,65 | 338,80 | 347,48 | 2,45% | - |
| 23.06.2025 | 335,40 | 340,33 | 333,85 | 339,15 | 1,09% | - |
| 20.06.2025 | 326,23 | 337,65 | 326,23 | 335,50 | 2,84% | - |
| 19.06.2025 | 328,77 | 331,50 | 325,95 | 326,23 | -0,76% | - |
| 18.06.2025 | 325,50 | 332,08 | 324,38 | 328,73 | 1,05% | - |
| 17.06.2025 | 322,35 | 328,20 | 320,73 | 325,30 | 0,28% | - |
| 16.06.2025 | 336,70 | 338,80 | 323,77 | 324,40 | -3,51% | - |
| 13.06.2025 | 342,55 | 342,77 | 336,02 | 336,20 | -1,89% | - |
| 12.06.2025 | 348,05 | 350,88 | 341,75 | 342,67 | -1,68% | - |
| 11.06.2025 | 352,02 | 355,88 | 346,40 | 348,52 | -2,07% | - |
| 10.06.2025 | 345,52 | 356,17 | 343,90 | 355,88 | 2,98% | - |
| 09.06.2025 | 346,42 | 349,73 | 344,90 | 345,58 | -0,73% | - |
| 06.06.2025 | 343,30 | 350,20 | 341,85 | 348,13 | 1,81% | - |
| 05.06.2025 | 340,58 | 343,95 | 338,48 | 341,95 | 0,32% | - |
| 04.06.2025 | 343,70 | 346,80 | 340,65 | 340,85 | -0,70% | 2,00 |
| 03.06.2025 | 344,60 | 347,02 | 336,85 | 343,25 | -0,46% | - |
| 02.06.2025 | 349,30 | 349,30 | 337,65 | 344,85 | -1,25% | 50,00 |
| 30.05.2025 | 346,25 | 350,80 | 341,98 | 349,20 | 0,36% | - |
| 29.05.2025 | 359,15 | 369,83 | 344,55 | 347,95 | -3,57% | 10,00 |
| 28.05.2025 | 363,00 | 365,85 | 359,73 | 360,83 | -0,55% | - |
| 27.05.2025 | 360,73 | 364,90 | 358,60 | 362,83 | 0,14% | 8,00 |
| 26.05.2025 | 357,48 | 362,70 | 356,25 | 362,30 | 1,25% | 8,00 |
| 23.05.2025 | 363,45 | 363,45 | 354,30 | 357,83 | -1,53% | - |
| 22.05.2025 | 366,52 | 370,30 | 363,05 | 363,40 | -1,03% | - |
| 21.05.2025 | 373,70 | 373,95 | 364,90 | 367,17 | -2,16% | - |
| 20.05.2025 | 372,23 | 379,77 | 368,20 | 375,30 | 0,84% | - |
| 19.05.2025 | 376,77 | 383,65 | 369,92 | 372,17 | -2,84% | 4,00 |
| 16.05.2025 | 373,75 | 416,55 | 363,10 | 383,05 | 2,14% | 96,00 |
| 15.05.2025 | 370,42 | 378,67 | 365,60 | 375,02 | 1,12% | 1,00 |
| 14.05.2025 | 367,48 | 371,10 | 363,52 | 370,88 | 0,95% | 1,00 |
| 13.05.2025 | 362,60 | 369,67 | 352,23 | 367,38 | 1,28% | - |
| 12.05.2025 | 365,05 | 375,13 | 358,85 | 362,73 | 1,70% | - |
| 09.05.2025 | 360,15 | 361,08 | 355,63 | 356,65 | -0,95% | - |
| 08.05.2025 | 357,60 | 364,23 | 356,85 | 360,08 | 0,76% | 10,00 |
| 07.05.2025 | 354,40 | 360,00 | 352,83 | 357,38 | 0,90% | - |
| 06.05.2025 | 348,45 | 354,27 | 342,00 | 354,17 | 1,72% | - |
| 05.05.2025 | 343,13 | 353,60 | 334,13 | 348,20 | 2,23% | 1,00 |
| 02.05.2025 | 345,98 | 345,98 | 335,80 | 340,60 | -1,64% | 38,00 |
| 30.04.2025 | 339,33 | 346,52 | 332,25 | 346,27 | 1,88% | - |
| 29.04.2025 | 331,20 | 340,27 | 327,77 | 339,88 | 2,96% | - |
| 28.04.2025 | 326,50 | 339,02 | 322,05 | 330,10 | 0,37% | 65,00 |
| 25.04.2025 | 294,45 | 329,35 | 291,77 | 328,88 | 11,78% | 6,00 |
| 24.04.2025 | 298,40 | 298,40 | 280,15 | 294,23 | -1,43% | - |
| 23.04.2025 | 289,55 | 304,00 | 288,02 | 298,50 | 2,82% | 7,00 |
| 22.04.2025 | 298,05 | 298,05 | 279,05 | 290,33 | -2,53% | 24,00 |
| 17.04.2025 | 294,90 | 301,65 | 291,85 | 297,88 | 1,99% | - |
| 16.04.2025 | 304,27 | 304,55 | 289,83 | 292,05 | -4,03% | - |
| 15.04.2025 | 301,27 | 309,52 | 297,52 | 304,33 | 1,58% | - |
| 14.04.2025 | 294,33 | 303,27 | 292,13 | 299,60 | 1,67% | - |
| 11.04.2025 | 299,55 | 302,85 | 289,80 | 294,67 | -1,61% | - |
| 10.04.2025 | 312,42 | 315,98 | 290,25 | 299,50 | -5,59% | 6,00 |
| 09.04.2025 | 291,58 | 320,00 | 282,33 | 317,23 | 8,08% | 3,00 |
| 08.04.2025 | 305,55 | 316,90 | 290,77 | 293,50 | -3,76% | 10,00 |
| 07.04.2025 | 292,50 | 320,20 | 290,00 | 304,98 | -1,25% | 30,00 |
| 04.04.2025 | 333,35 | 335,67 | 308,35 | 308,83 | -7,74% | 20,00 |
| 03.04.2025 | 349,27 | 349,27 | 332,95 | 334,73 | -4,35% | 12,00 |
| 02.04.2025 | 343,20 | 350,15 | 337,55 | 349,95 | 1,80% | - |
| 01.04.2025 | 339,48 | 346,38 | 336,17 | 343,75 | 0,74% | - |
| 31.03.2025 | 338,48 | 343,73 | 334,70 | 341,23 | 0,01% | - |
| 28.03.2025 | 354,08 | 356,63 | 340,67 | 341,20 | -3,56% | - |
| 27.03.2025 | 356,63 | 359,52 | 351,17 | 353,80 | -0,87% | - |
| 26.03.2025 | 346,35 | 359,70 | 345,20 | 356,90 | 3,38% | - |
| 25.03.2025 | 340,25 | 347,83 | 338,63 | 345,23 | 1,55% | 8,00 |
| 24.03.2025 | 338,30 | 344,15 | 335,58 | 339,95 | 1,12% | - |
| 21.03.2025 | 334,08 | 336,95 | 329,58 | 336,17 | 0,62% | - |
| 20.03.2025 | 323,73 | 335,00 | 323,67 | 334,10 | 3,19% | - |
| 19.03.2025 | 323,88 | 327,38 | 321,48 | 323,77 | -0,06% | - |
| 18.03.2025 | 324,15 | 325,80 | 320,23 | 323,98 | -0,10% | - |
| 17.03.2025 | 321,90 | 327,55 | 319,08 | 324,30 | 1,31% | 6,00 |
| 14.03.2025 | 318,35 | 326,60 | 318,35 | 320,10 | 0,52% | 206,00 |
| 13.03.2025 | 321,25 | 326,63 | 315,75 | 318,45 | -0,79% | - |
| 12.03.2025 | 328,73 | 332,13 | 311,23 | 321,00 | -1,53% | - |
| 11.03.2025 | 344,83 | 345,88 | 325,90 | 325,98 | -5,49% | - |
| 10.03.2025 | 350,38 | 355,17 | 334,95 | 344,92 | -1,46% | 115,00 |
| 07.03.2025 | 358,30 | 360,52 | 342,20 | 350,05 | -1,32% | - |
| 06.03.2025 | 349,25 | 356,52 | 343,80 | 354,73 | 1,16% | - |
| 05.03.2025 | 348,85 | 352,20 | 341,73 | 350,65 | 1,02% | - |
| 04.03.2025 | 353,48 | 358,25 | 342,98 | 347,10 | -1,90% | - |
| 03.03.2025 | 350,45 | 358,40 | 344,17 | 353,83 | 0,98% | - |
| 28.02.2025 | 345,20 | 353,48 | 343,95 | 350,40 | 1,60% | - |
| 27.02.2025 | 337,15 | 348,17 | 337,15 | 344,88 | 2,44% | - |
| 26.02.2025 | 341,17 | 344,58 | 334,67 | 336,67 | -1,34% | - |
| 25.02.2025 | 349,45 | 354,15 | 340,42 | 341,25 | -2,40% | - |
| 24.02.2025 | 345,02 | 354,05 | 344,25 | 349,65 | 1,24% | - |
| 21.02.2025 | 345,70 | 348,75 | 344,17 | 345,38 | -0,14% | - |
| 20.02.2025 | 346,92 | 346,92 | 340,77 | 345,85 | -0,32% | - |
| 19.02.2025 | 345,80 | 349,75 | 344,95 | 346,95 | 0,22% | - |
| 18.02.2025 | 345,33 | 347,13 | 338,77 | 346,20 | 0,54% | - |
| 17.02.2025 | 343,45 | 345,35 | 340,55 | 344,35 | 0,18% | - |
| 14.02.2025 | 333,52 | 346,70 | 333,52 | 343,73 | -0,35% | - |
| 13.02.2025 | 338,75 | 349,77 | 338,75 | 344,92 | 1,05% | - |
| 12.02.2025 | 338,73 | 343,10 | 334,38 | 341,33 | 0,74% | - |