326,025€
10,81%
Echtzeit-Aktienkurs Charter Communications
Bid:
Ask:
Aktienkurse zur Charter Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.02.2025 | 338,08 | 339,02 | 329,92 | 338,83 | 1,64% | - |
| 10.02.2025 | 336,73 | 340,52 | 332,42 | 333,35 | -1,02% | 1,00 |
| 07.02.2025 | 339,02 | 341,27 | 336,48 | 336,80 | -0,97% | - |
| 06.02.2025 | 331,70 | 341,10 | 329,70 | 340,10 | 2,56% | - |
| 05.02.2025 | 327,85 | 334,05 | 323,38 | 331,63 | 1,21% | - |
| 04.02.2025 | 331,05 | 332,52 | 324,10 | 327,67 | -1,20% | - |
| 03.02.2025 | 328,77 | 337,52 | 328,45 | 331,65 | -0,40% | 14,00 |
| 31.01.2025 | 325,60 | 348,00 | 321,17 | 332,98 | 2,69% | - |
| 30.01.2025 | 344,85 | 349,50 | 313,48 | 324,25 | -6,06% | 32,00 |
| 29.01.2025 | 350,33 | 353,70 | 343,02 | 345,17 | -1,50% | - |
| 28.01.2025 | 349,08 | 354,38 | 346,27 | 350,42 | -0,01% | - |
| 27.01.2025 | 351,00 | 353,13 | 342,83 | 350,45 | 0,08% | - |
| 24.01.2025 | 345,63 | 350,63 | 341,48 | 350,17 | 1,40% | - |
| 23.01.2025 | 338,92 | 345,38 | 334,15 | 345,33 | 1,92% | - |
| 22.01.2025 | 336,27 | 339,17 | 331,55 | 338,83 | 0,79% | - |
| 21.01.2025 | 336,83 | 340,60 | 333,20 | 336,17 | -0,20% | - |
| 20.01.2025 | 339,25 | 341,20 | 336,45 | 336,85 | -1,36% | - |
| 17.01.2025 | 336,58 | 343,85 | 336,20 | 341,50 | 1,45% | - |
| 16.01.2025 | 338,20 | 340,58 | 336,17 | 336,63 | -0,40% | - |
| 15.01.2025 | 335,98 | 341,52 | 333,60 | 337,98 | 0,63% | - |
| 14.01.2025 | 330,55 | 336,65 | 326,98 | 335,88 | 1,56% | 3,00 |
| 13.01.2025 | 326,95 | 332,75 | 321,58 | 330,70 | 1,08% | 15,00 |
| 10.01.2025 | 338,40 | 339,42 | 325,70 | 327,17 | -3,32% | - |
| 09.01.2025 | 341,20 | 341,20 | 337,30 | 338,42 | -0,04% | - |
| 08.01.2025 | 336,17 | 339,15 | 330,90 | 338,58 | 0,74% | - |
| 07.01.2025 | 336,50 | 338,00 | 329,75 | 336,10 | -0,13% | - |
| 06.01.2025 | 347,55 | 348,55 | 334,15 | 336,52 | -3,04% | - |
| 03.01.2025 | 340,27 | 348,58 | 336,90 | 347,08 | 1,96% | - |
| 02.01.2025 | 334,17 | 340,67 | 329,30 | 340,40 | 3,07% | 87,00 |
| 30.12.2024 | 333,88 | 334,27 | 329,75 | 330,27 | -0,80% | - |
| 27.12.2024 | 331,17 | 337,95 | 331,17 | 332,92 | -0,83% | - |
| 23.12.2024 | 335,17 | 338,00 | 333,90 | 335,70 | 0,17% | 4,00 |
| 20.12.2024 | 340,45 | 342,35 | 330,85 | 335,13 | -1,56% | - |
| 19.12.2024 | 346,15 | 347,45 | 338,98 | 340,42 | -1,59% | - |
| 18.12.2024 | 353,73 | 355,13 | 345,30 | 345,92 | -2,41% | - |
| 17.12.2024 | 360,63 | 361,52 | 352,70 | 354,45 | -1,74% | 5,00 |
| 16.12.2024 | 361,63 | 366,08 | 358,27 | 360,73 | -0,36% | - |
| 13.12.2024 | 370,23 | 373,20 | 359,05 | 362,02 | -2,57% | - |
| 12.12.2024 | 359,48 | 373,77 | 359,48 | 371,58 | 3,36% | - |
| 11.12.2024 | 358,95 | 361,75 | 354,88 | 359,50 | 0,15% | - |
| 10.12.2024 | 347,20 | 375,80 | 346,55 | 358,95 | 3,38% | - |
| 09.12.2024 | 381,17 | 382,48 | 346,63 | 347,23 | -9,00% | 10,00 |
| 06.12.2024 | 381,77 | 384,80 | 378,73 | 381,58 | -0,06% | - |
| 05.12.2024 | 382,65 | 382,65 | 375,13 | 381,80 | -0,26% | 6,00 |
| 04.12.2024 | 378,52 | 384,55 | 377,48 | 382,80 | 0,96% | 14,00 |
| 03.12.2024 | 375,67 | 379,60 | 373,88 | 379,15 | 0,88% | - |
| 02.12.2024 | 375,25 | 379,88 | 372,52 | 375,85 | 0,10% | - |
| 29.11.2024 | 370,63 | 376,38 | 368,35 | 375,48 | 1,31% | - |
| 28.11.2024 | 368,90 | 371,42 | 368,90 | 370,63 | 0,40% | - |