120,000€
-2,35%
Echtzeit-Aktienkurs Charter Communications
Bid:
Ask:
Aktienkurse zur Charter Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 123,04 | 124,93 | 119,04 | 120,70 | -1,78% | - |
| 11.11.2026 | 119,59 | 122,91 | 117,63 | 122,89 | 2,36% | 10,00 |
| 10.11.2026 | 107,32 | 120,82 | 105,12 | 120,06 | 12,55% | 7,00 |
| 09.11.2026 | 106,26 | 108,32 | 103,76 | 106,67 | -0,35% | - |
| 06.11.2026 | 111,65 | 114,62 | 99,22 | 107,04 | 1,19% | 217,00 |
| 05.11.2026 | 105,56 | 110,46 | 105,50 | 105,78 | -1,08% | 101,00 |
| 04.11.2026 | 101,07 | 109,53 | 99,44 | 106,93 | 4,61% | 1,00 |
| 03.11.2026 | 103,21 | 103,31 | 100,43 | 102,22 | -0,26% | - |
| 02.11.2026 | 99,14 | 103,42 | 97,99 | 102,49 | 3,42% | 1,00 |
| 30.10.2026 | 97,50 | 100,26 | 96,76 | 99,11 | 1,61% | 13,00 |
| 29.10.2026 | 94,73 | 97,58 | 94,73 | 97,53 | 3,30% | - |
| 28.10.2026 | 94,35 | 95,42 | 93,43 | 94,41 | 0,30% | 1,00 |
| 27.10.2026 | 91,94 | 95,26 | 91,22 | 94,13 | 2,39% | 30,00 |
| 26.10.2026 | 96,91 | 98,64 | 90,51 | 91,93 | -5,56% | - |
| 23.10.2026 | 99,64 | 99,64 | 95,63 | 97,34 | -0,86% | 236,00 |
| 22.10.2026 | 94,91 | 100,65 | 93,99 | 98,19 | 3,67% | - |
| 21.10.2026 | 97,92 | 99,22 | 92,01 | 94,71 | -3,50% | - |
| 20.10.2026 | 96,79 | 100,07 | 96,29 | 98,15 | 1,43% | - |
| 19.10.2026 | 99,93 | 99,93 | 96,24 | 96,77 | -0,29% | 1,00 |
| 16.10.2026 | 98,02 | 100,08 | 96,61 | 97,05 | -0,17% | 2,00 |
| 15.10.2026 | 93,76 | 98,02 | 92,85 | 97,21 | 3,54% | - |
| 14.10.2026 | 95,48 | 96,70 | 92,73 | 93,89 | -2,68% | 106,00 |
| 13.10.2026 | 91,17 | 96,48 | 91,17 | 96,48 | 5,06% | 111,00 |
| 12.10.2026 | 92,67 | 93,49 | 90,91 | 91,84 | -0,68% | 1,00 |
| 09.10.2026 | 97,82 | 98,45 | 91,52 | 92,47 | -5,66% | 5,00 |
| 08.10.2026 | 96,02 | 99,97 | 94,88 | 98,02 | 1,80% | 419,00 |
| 07.10.2026 | 96,69 | 99,69 | 94,75 | 96,29 | -0,26% | - |
| 06.10.2026 | 96,02 | 100,45 | 95,75 | 96,54 | 0,95% | 228,00 |
| 05.10.2026 | 96,95 | 98,05 | 93,75 | 95,63 | -1,44% | 156,00 |
| 02.10.2026 | 99,39 | 100,24 | 96,94 | 97,03 | -2,46% | 121,00 |
| 01.10.2026 | 98,02 | 100,23 | 96,45 | 99,48 | 1,12% | 48,00 |
| 30.09.2026 | 97,73 | 99,42 | 97,11 | 98,37 | 0,12% | 2,00 |
| 29.09.2026 | 97,96 | 100,17 | 97,60 | 98,26 | -0,88% | 5,00 |
| 28.09.2026 | 99,38 | 100,81 | 97,16 | 99,13 | 0,13% | 11,00 |
| 25.09.2026 | 103,86 | 104,10 | 98,98 | 99,00 | -4,36% | 4,00 |
| 24.09.2026 | 102,52 | 104,12 | 101,36 | 103,51 | 0,09% | 60,00 |
| 23.09.2026 | 103,03 | 105,99 | 99,01 | 103,42 | 0,53% | 330,00 |
| 22.09.2026 | 108,46 | 110,26 | 102,65 | 102,87 | -5,46% | 40,00 |
| 21.09.2026 | 112,35 | 113,00 | 108,72 | 108,81 | -3,33% | 255,00 |
| 18.09.2026 | 116,77 | 117,55 | 112,02 | 112,56 | -2,77% | 4,00 |
| 17.09.2026 | 117,94 | 119,07 | 115,36 | 115,77 | -2,42% | 7,00 |
| 16.09.2026 | 122,18 | 122,59 | 118,41 | 118,64 | -2,68% | 1,00 |
| 15.09.2026 | 124,61 | 125,65 | 120,58 | 121,91 | -3,08% | - |
| 14.09.2026 | 125,74 | 128,28 | 122,11 | 125,78 | 1,23% | 4,00 |
| 11.09.2026 | 120,17 | 124,53 | 119,10 | 124,25 | 3,27% | - |
| 10.09.2026 | 115,59 | 121,32 | 114,67 | 120,31 | 3,56% | 20,00 |
| 09.09.2026 | 125,72 | 126,27 | 115,48 | 116,17 | -7,45% | 12,00 |
| 08.09.2026 | 130,77 | 132,26 | 124,70 | 125,52 | -3,87% | 40,00 |
| 07.09.2026 | 130,90 | 131,18 | 130,57 | 130,57 | -0,14% | - |
| 04.09.2026 | 130,19 | 133,43 | 128,70 | 130,75 | 1,36% | - |
| 03.09.2026 | 137,19 | 137,99 | 128,98 | 129,00 | -6,00% | 53,00 |
| 02.09.2026 | 126,22 | 137,96 | 125,75 | 137,24 | 9,16% | 43,00 |
| 01.09.2026 | 129,00 | 130,00 | 125,08 | 125,72 | -3,74% | 72,00 |
| 31.08.2026 | 132,60 | 132,92 | 128,88 | 130,61 | -1,83% | 2,00 |
| 28.08.2026 | 128,42 | 133,22 | 127,00 | 133,04 | 3,15% | - |
| 27.08.2026 | 132,06 | 133,34 | 128,04 | 128,98 | -2,74% | - |
| 26.08.2026 | 132,88 | 134,30 | 130,63 | 132,61 | -0,58% | 49,00 |
| 25.08.2026 | 128,86 | 133,60 | 124,46 | 133,38 | 3,23% | 40,00 |
| 24.08.2026 | 128,58 | 131,64 | 126,06 | 129,21 | 0,33% | - |
| 21.08.2026 | 126,40 | 130,09 | 123,46 | 128,79 | 1,66% | - |
| 20.08.2026 | 130,57 | 131,95 | 123,97 | 126,69 | -2,79% | 9,00 |
| 19.08.2026 | 127,86 | 136,42 | 127,34 | 130,33 | 1,44% | 7,00 |
| 18.08.2026 | 125,35 | 131,44 | 123,61 | 128,48 | 3,19% | 7,00 |
| 17.08.2026 | 133,34 | 133,72 | 124,44 | 124,51 | -6,94% | 8,00 |
| 14.08.2026 | 135,00 | 136,75 | 132,56 | 133,80 | -1,40% | 2,00 |
| 13.08.2026 | 130,91 | 136,26 | 128,50 | 135,70 | 4,10% | 23,00 |
| 12.08.2026 | 135,88 | 137,09 | 129,67 | 130,36 | -4,58% | - |
| 11.08.2026 | 132,80 | 137,44 | 130,44 | 136,62 | 2,50% | 46,00 |
| 10.08.2026 | 132,27 | 133,62 | 128,21 | 133,29 | 0,98% | 6,00 |
| 07.08.2026 | 135,80 | 137,04 | 131,64 | 132,00 | -3,23% | - |
| 06.08.2026 | 132,64 | 136,58 | 129,81 | 136,41 | 2,91% | 3,00 |
| 05.08.2026 | 132,68 | 133,50 | 128,60 | 132,55 | -0,11% | 5,00 |
| 04.08.2026 | 125,22 | 132,87 | 123,95 | 132,70 | 5,52% | 1,00 |
| 03.08.2026 | 126,26 | 129,21 | 123,74 | 125,76 | -0,33% | 50,00 |
| 31.07.2026 | 122,35 | 127,09 | 120,61 | 126,18 | 3,78% | 17,00 |
| 30.07.2026 | 125,69 | 126,57 | 118,76 | 121,58 | -4,92% | 4,00 |
| 29.07.2026 | 122,78 | 128,10 | 120,25 | 127,87 | 4,13% | 7,00 |
| 28.07.2026 | 114,78 | 123,77 | 114,54 | 122,80 | 6,05% | 150,00 |
| 27.07.2026 | 108,82 | 116,54 | 106,96 | 115,79 | 9,00% | - |
| 24.07.2026 | 111,19 | 113,07 | 95,84 | 106,23 | -3,81% | 116,00 |
| 23.07.2026 | 113,23 | 115,30 | 108,30 | 110,44 | -2,65% | 50,00 |
| 22.07.2026 | 111,57 | 114,31 | 109,99 | 113,45 | 1,11% | - |
| 21.07.2026 | 114,23 | 114,94 | 111,63 | 112,20 | -0,83% | 3,00 |
| 20.07.2026 | 115,22 | 116,85 | 112,42 | 113,14 | -1,97% | 13,00 |
| 17.07.2026 | 114,94 | 119,76 | 114,88 | 115,41 | -1,11% | 15,00 |
| 16.07.2026 | 114,67 | 118,99 | 113,21 | 116,71 | 2,13% | 26,00 |
| 15.07.2026 | 112,26 | 117,02 | 111,33 | 114,28 | 1,99% | 459,00 |
| 14.07.2026 | 115,80 | 115,96 | 111,89 | 112,05 | -2,90% | - |
| 13.07.2026 | 114,51 | 119,03 | 113,89 | 115,40 | 1,00% | - |
| 10.07.2026 | 117,54 | 120,67 | 112,95 | 114,26 | -2,79% | 56,00 |
| 09.07.2026 | 116,65 | 118,39 | 114,24 | 117,54 | 0,20% | 1,00 |
| 08.07.2026 | 120,50 | 122,84 | 116,43 | 117,30 | -3,00% | 45,00 |
| 07.07.2026 | 118,91 | 124,85 | 117,44 | 120,93 | 1,89% | 161,00 |
| 06.07.2026 | 120,20 | 121,67 | 116,22 | 118,69 | -2,44% | 574,00 |
| 03.07.2026 | 120,06 | 121,70 | 120,06 | 121,66 | 1,35% | - |
| 02.07.2026 | 123,48 | 123,56 | 115,84 | 120,04 | -2,65% | 141,00 |
| 01.07.2026 | 124,38 | 127,95 | 122,86 | 123,31 | -0,96% | 56,00 |
| 30.06.2026 | 129,42 | 130,11 | 121,45 | 124,51 | -2,83% | 200,00 |
| 29.06.2026 | 123,54 | 150,65 | 118,73 | 128,14 | 8,80% | 826,00 |
| 26.06.2026 | 114,63 | 119,83 | 112,40 | 117,78 | 3,39% | - |