234,475€
0,11%
Echtzeit-Aktienkurs Charter Communications Inc.
Bid:
Ask:
Aktienkurse zur Charter Communications Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 232,52 | 235,55 | 232,52 | 235,18 | 0,41% | 13,00 |
| 01.10.2025 | 236,20 | 236,20 | 231,23 | 234,23 | -0,52% | 118,00 |
| 30.09.2025 | 235,55 | 243,27 | 233,05 | 235,45 | -0,08% | 41,00 |
| 29.09.2025 | 236,13 | 237,77 | 231,70 | 235,65 | 0,18% | 45,00 |
| 26.09.2025 | 231,95 | 237,77 | 230,73 | 235,23 | 1,78% | 10,00 |
| 25.09.2025 | 224,43 | 231,27 | 222,77 | 231,10 | 3,02% | - |
| 24.09.2025 | 226,02 | 229,18 | 222,63 | 224,33 | -1,20% | 175,00 |
| 23.09.2025 | 224,60 | 233,48 | 223,95 | 227,05 | 0,63% | 50,00 |
| 22.09.2025 | 223,55 | 225,90 | 220,85 | 225,63 | 0,57% | - |
| 19.09.2025 | 222,00 | 225,15 | 221,48 | 224,35 | 0,55% | - |
| 18.09.2025 | 227,00 | 229,77 | 221,95 | 223,13 | -1,69% | - |
| 17.09.2025 | 219,73 | 231,00 | 219,10 | 226,95 | 3,32% | 4,00 |
| 16.09.2025 | 222,30 | 222,30 | 218,15 | 219,65 | -1,04% | - |
| 15.09.2025 | 224,70 | 226,93 | 220,33 | 221,95 | -0,83% | - |
| 12.09.2025 | 224,95 | 226,80 | 218,05 | 223,80 | -0,31% | - |
| 11.09.2025 | 224,90 | 225,88 | 220,40 | 224,50 | 0,51% | - |
| 10.09.2025 | 225,05 | 226,68 | 222,02 | 223,35 | -0,43% | 13,00 |
| 09.09.2025 | 223,55 | 225,52 | 221,05 | 224,33 | 0,90% | - |
| 08.09.2025 | 221,85 | 224,98 | 214,88 | 222,33 | -0,30% | - |
| 05.09.2025 | 223,05 | 226,52 | 220,43 | 223,00 | 0,12% | - |
| 04.09.2025 | 223,50 | 229,90 | 219,40 | 222,73 | -0,66% | - |
| 03.09.2025 | 227,93 | 228,43 | 221,38 | 224,20 | -1,30% | 2,00 |
| 02.09.2025 | 226,35 | 228,40 | 223,60 | 227,15 | 0,34% | - |
| 01.09.2025 | 227,30 | 227,30 | 224,52 | 226,38 | -0,28% | 2,00 |
| 29.08.2025 | 225,83 | 227,77 | 224,38 | 227,00 | 0,54% | 5,00 |
| 28.08.2025 | 230,52 | 232,52 | 225,02 | 225,77 | -2,48% | 2,00 |
| 27.08.2025 | 229,08 | 231,98 | 228,48 | 231,52 | 1,10% | 70,00 |
| 26.08.2025 | 235,80 | 236,13 | 226,88 | 229,00 | -2,90% | 150,00 |
| 25.08.2025 | 236,70 | 239,13 | 234,30 | 235,85 | -0,27% | - |
| 22.08.2025 | 230,50 | 241,13 | 230,35 | 236,50 | 2,48% | - |
| 21.08.2025 | 229,27 | 231,38 | 227,35 | 230,77 | 0,82% | - |
| 20.08.2025 | 230,23 | 230,85 | 227,43 | 228,90 | -0,16% | 2,00 |
| 19.08.2025 | 228,20 | 231,80 | 227,13 | 229,27 | 0,21% | - |
| 18.08.2025 | 228,58 | 231,40 | 227,63 | 228,80 | 0,05% | 9,00 |
| 15.08.2025 | 224,75 | 229,10 | 222,63 | 228,68 | 1,15% | - |
| 14.08.2025 | 229,02 | 232,68 | 222,55 | 226,08 | -1,74% | - |
| 13.08.2025 | 224,25 | 230,93 | 223,93 | 230,08 | 2,06% | 15,00 |
| 12.08.2025 | 222,80 | 227,58 | 221,35 | 225,43 | 1,05% | - |
| 11.08.2025 | 221,40 | 225,90 | 219,48 | 223,08 | 1,21% | 5,00 |
| 08.08.2025 | 222,27 | 224,88 | 220,05 | 220,40 | -0,71% | 60,00 |
| 07.08.2025 | 224,30 | 226,68 | 220,93 | 221,98 | -1,30% | 29,00 |
| 06.08.2025 | 228,40 | 231,00 | 223,65 | 224,90 | -1,99% | 11,00 |
| 05.08.2025 | 225,45 | 233,43 | 225,45 | 229,48 | 1,45% | - |
| 04.08.2025 | 228,13 | 232,90 | 225,33 | 226,20 | -1,17% | 30,00 |
| 01.08.2025 | 235,85 | 237,60 | 227,68 | 228,88 | -2,94% | 2,00 |
| 31.07.2025 | 243,65 | 247,95 | 235,08 | 235,80 | -3,82% | 78,00 |
| 30.07.2025 | 242,48 | 249,15 | 239,55 | 245,18 | 0,93% | 3,00 |
| 29.07.2025 | 257,38 | 260,17 | 242,52 | 242,93 | -5,61% | 155,00 |
| 28.07.2025 | 264,48 | 266,75 | 255,45 | 257,38 | -2,41% | 243,00 |
| 25.07.2025 | 323,50 | 330,00 | 261,67 | 263,73 | -18,83% | 195,00 |
| 24.07.2025 | 338,38 | 341,40 | 324,80 | 324,90 | -3,94% | - |
| 23.07.2025 | 336,80 | 342,48 | 336,23 | 338,23 | 0,34% | - |
| 22.07.2025 | 332,55 | 341,20 | 330,90 | 337,08 | 1,36% | 14,00 |
| 21.07.2025 | 329,23 | 333,50 | 328,23 | 332,55 | 1,23% | 2,00 |
| 18.07.2025 | 330,83 | 331,08 | 325,88 | 328,50 | -0,72% | 10,00 |
| 17.07.2025 | 326,40 | 334,75 | 326,17 | 330,88 | 1,32% | 1,00 |
| 16.07.2025 | 330,48 | 334,08 | 323,02 | 326,55 | -1,24% | - |
| 15.07.2025 | 342,63 | 345,83 | 330,30 | 330,65 | -3,48% | - |
| 14.07.2025 | 335,40 | 342,85 | 332,92 | 342,58 | 2,09% | - |
| 11.07.2025 | 343,23 | 343,77 | 335,25 | 335,55 | -2,25% | - |
| 10.07.2025 | 344,27 | 347,83 | 342,75 | 343,27 | -0,34% | - |
| 09.07.2025 | 351,05 | 352,70 | 341,75 | 344,45 | -1,89% | - |
| 08.07.2025 | 348,80 | 352,05 | 346,88 | 351,10 | 0,83% | - |
| 07.07.2025 | 353,90 | 359,48 | 347,92 | 348,20 | -0,82% | 25,00 |
| 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 |