213,350€
-0,58%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 212,60 | 212,60 | 212,60 | 212,60 | 0,81% | - |
| 05.06.2025 | 210,30 | 210,90 | 210,30 | 210,90 | -1,08% | 6,00 |
| 04.06.2025 | 214,10 | 214,10 | 213,20 | 213,20 | 1,43% | 50,00 |
| 03.06.2025 | 210,40 | 210,40 | 210,20 | 210,20 | -0,90% | 1,00 |
| 02.06.2025 | 209,80 | 212,10 | 209,80 | 212,10 | 4,43% | 163,00 |
| 30.05.2025 | 203,10 | 203,10 | 203,10 | 203,10 | 0,00% | - |
| 29.05.2025 | 209,50 | 209,50 | 203,10 | 203,10 | -0,29% | 1,00 |
| 28.05.2025 | 203,70 | 203,70 | 203,70 | 203,70 | 1,14% | - |
| 27.05.2025 | 199,95 | 201,40 | 199,95 | 201,40 | 0,75% | 25,00 |
| 26.05.2025 | 200,90 | 200,90 | 199,90 | 199,90 | -0,35% | 400,00 |
| 23.05.2025 | 200,60 | 200,60 | 200,60 | 200,60 | -0,50% | - |
| 22.05.2025 | 201,60 | 201,60 | 201,60 | 201,60 | -2,18% | - |
| 21.05.2025 | 205,10 | 206,10 | 205,10 | 206,10 | -0,29% | 15,00 |
| 20.05.2025 | 205,50 | 209,10 | 205,50 | 206,70 | -0,05% | 6.916,00 |
| 19.05.2025 | 207,60 | 210,10 | 206,80 | 206,80 | -2,08% | 2.964,00 |
| 16.05.2025 | 209,00 | 211,20 | 209,00 | 211,20 | 2,72% | 47,00 |
| 15.05.2025 | 205,20 | 205,60 | 205,20 | 205,60 | -1,25% | 7,00 |
| 14.05.2025 | 206,90 | 208,20 | 206,30 | 208,20 | 1,07% | 160,00 |
| 13.05.2025 | 206,00 | 206,00 | 206,00 | 206,00 | -4,54% | - |
| 12.05.2025 | 210,20 | 215,80 | 210,20 | 215,80 | 1,84% | 10,00 |
| 09.05.2025 | 211,90 | 211,90 | 211,90 | 211,90 | -1,44% | 91,00 |
| 08.05.2025 | 211,80 | 215,00 | 211,80 | 215,00 | 4,17% | 10,00 |
| 07.05.2025 | 206,40 | 206,40 | 206,40 | 206,40 | -0,96% | - |
| 06.05.2025 | 209,00 | 209,00 | 208,40 | 208,40 | 0,43% | 40,00 |
| 05.05.2025 | 205,80 | 207,50 | 205,80 | 207,50 | 0,39% | 20,00 |
| 02.05.2025 | 203,50 | 206,70 | 202,30 | 206,70 | -0,29% | 120,00 |
| 30.04.2025 | 207,30 | 207,30 | 207,30 | 207,30 | -0,19% | - |
| 29.04.2025 | 207,70 | 207,70 | 207,70 | 207,70 | 2,16% | - |
| 28.04.2025 | 203,30 | 203,30 | 203,30 | 203,30 | -0,49% | - |
| 25.04.2025 | 205,00 | 205,00 | 204,30 | 204,30 | 2,10% | 15,00 |
| 24.04.2025 | 200,10 | 200,10 | 200,10 | 200,10 | 0,35% | - |
| 23.04.2025 | 203,60 | 203,60 | 199,40 | 199,40 | 3,16% | 105,00 |
| 22.04.2025 | 193,30 | 193,30 | 193,30 | 193,30 | -3,88% | - |
| 17.04.2025 | 201,10 | 201,10 | 201,10 | 201,10 | 2,55% | - |
| 16.04.2025 | 196,10 | 196,10 | 196,10 | 196,10 | -2,82% | - |
| 15.04.2025 | 193,95 | 201,80 | 193,95 | 201,80 | 4,40% | 256,00 |
| 14.04.2025 | 193,60 | 193,60 | 192,85 | 193,30 | 2,38% | 35,00 |
| 11.04.2025 | 189,55 | 189,55 | 188,80 | 188,80 | -1,79% | 8,00 |
| 10.04.2025 | 196,40 | 196,40 | 192,05 | 192,25 | 6,07% | 45,00 |
| 09.04.2025 | 181,25 | 181,25 | 181,25 | 181,25 | -5,01% | - |
| 08.04.2025 | 185,35 | 190,80 | 185,35 | 190,80 | 2,94% | 85,00 |
| 07.04.2025 | 171,20 | 185,35 | 171,20 | 185,35 | 2,63% | 50,00 |
| 04.04.2025 | 197,40 | 197,40 | 180,60 | 180,60 | -10,81% | 154,00 |
| 03.04.2025 | 199,35 | 204,70 | 199,35 | 202,50 | -6,25% | 41,00 |
| 02.04.2025 | 212,40 | 216,20 | 212,40 | 216,00 | 1,65% | 40,00 |
| 01.04.2025 | 212,70 | 212,90 | 212,50 | 212,50 | 3,06% | 31,00 |
| 31.03.2025 | 207,30 | 209,70 | 206,20 | 206,20 | -1,15% | 102,00 |
| 28.03.2025 | 208,60 | 208,60 | 208,60 | 208,60 | -3,25% | - |
| 27.03.2025 | 214,90 | 215,60 | 214,90 | 215,60 | 0,75% | 20,00 |
| 26.03.2025 | 214,00 | 214,00 | 214,00 | 214,00 | -0,60% | - |
| 25.03.2025 | 215,30 | 215,30 | 215,30 | 215,30 | 2,77% | - |
| 24.03.2025 | 209,50 | 209,50 | 209,50 | 209,50 | -1,46% | - |
| 21.03.2025 | 211,50 | 212,60 | 211,50 | 212,60 | 2,06% | 10,00 |
| 20.03.2025 | 208,30 | 208,30 | 208,30 | 208,30 | 1,96% | - |
| 19.03.2025 | 204,30 | 204,30 | 204,30 | 204,30 | -1,21% | - |
| 18.03.2025 | 202,50 | 206,80 | 202,50 | 206,80 | 1,97% | 40,00 |
| 17.03.2025 | 199,65 | 202,80 | 199,65 | 202,80 | 4,11% | 70,00 |
| 14.03.2025 | 194,80 | 194,80 | 194,80 | 194,80 | 0,26% | - |
| 13.03.2025 | 196,40 | 196,40 | 194,30 | 194,30 | -0,59% | 14,00 |
| 12.03.2025 | 193,10 | 195,45 | 193,10 | 195,45 | -0,51% | 15,00 |
| 11.03.2025 | 196,45 | 196,45 | 196,45 | 196,45 | 0,92% | - |
| 10.03.2025 | 201,80 | 201,80 | 194,65 | 194,65 | -1,82% | 174,00 |
| 07.03.2025 | 198,25 | 198,25 | 198,25 | 198,25 | -1,02% | - |
| 06.03.2025 | 200,30 | 200,30 | 200,30 | 200,30 | -0,40% | - |
| 05.03.2025 | 205,10 | 205,10 | 201,10 | 201,10 | -3,08% | 85,00 |
| 04.03.2025 | 209,70 | 209,70 | 206,90 | 207,50 | -6,02% | 103,00 |
| 03.03.2025 | 220,80 | 220,80 | 220,80 | 220,80 | 2,99% | 50,00 |
| 28.02.2025 | 210,80 | 214,40 | 206,40 | 214,40 | 2,73% | 90,00 |
| 27.02.2025 | 208,80 | 208,80 | 208,70 | 208,70 | 1,66% | 3,00 |
| 26.02.2025 | 205,30 | 205,30 | 205,30 | 205,30 | 1,13% | - |
| 25.02.2025 | 208,70 | 208,70 | 203,00 | 203,00 | -3,33% | 5,00 |
| 24.02.2025 | 210,10 | 212,00 | 210,00 | 210,00 | -2,73% | 145,00 |
| 21.02.2025 | 214,60 | 215,90 | 214,60 | 215,90 | 4,30% | 67,00 |
| 20.02.2025 | 208,60 | 214,80 | 207,00 | 207,00 | -0,53% | 72,00 |
| 19.02.2025 | 205,60 | 208,10 | 205,60 | 208,10 | 0,68% | 60,00 |
| 18.02.2025 | 203,80 | 206,70 | 203,80 | 206,70 | 1,82% | 50,00 |
| 17.02.2025 | 204,50 | 204,50 | 203,00 | 203,00 | 1,63% | 35,00 |
| 14.02.2025 | 199,75 | 199,75 | 199,75 | 199,75 | -0,32% | - |
| 13.02.2025 | 199,20 | 200,40 | 199,20 | 200,40 | -0,20% | 78,00 |
| 12.02.2025 | 210,40 | 210,40 | 200,80 | 200,80 | -5,37% | 190,00 |
| 11.02.2025 | 213,70 | 215,60 | 212,20 | 212,20 | 1,05% | 321,00 |
| 10.02.2025 | 209,80 | 210,00 | 209,80 | 210,00 | -0,62% | 397,00 |
| 07.02.2025 | 209,10 | 211,30 | 208,40 | 211,30 | -0,05% | 35,00 |
| 06.02.2025 | 221,00 | 221,00 | 211,40 | 211,40 | -2,98% | 10,00 |
| 05.02.2025 | 217,90 | 217,90 | 217,90 | 217,90 | -0,95% | - |
| 04.02.2025 | 221,00 | 223,00 | 220,00 | 220,00 | -1,74% | 215,00 |
| 03.02.2025 | 217,70 | 223,90 | 217,70 | 223,90 | 0,54% | 38,00 |
| 31.01.2025 | 222,90 | 222,90 | 222,70 | 222,70 | 0,41% | 26,00 |
| 30.01.2025 | 217,30 | 221,80 | 217,30 | 221,80 | 2,64% | 30,00 |
| 29.01.2025 | 216,10 | 216,10 | 216,10 | 216,10 | 0,84% | - |
| 28.01.2025 | 213,80 | 216,40 | 213,80 | 214,30 | -0,42% | 65,00 |
| 27.01.2025 | 218,70 | 220,90 | 215,20 | 215,20 | -4,65% | 185,00 |
| 24.01.2025 | 223,70 | 226,70 | 223,70 | 225,70 | -0,27% | 78,00 |
| 23.01.2025 | 224,20 | 226,30 | 224,20 | 226,30 | -5,90% | 87,00 |
| 22.01.2025 | 237,90 | 240,50 | 237,40 | 240,50 | 0,25% | 204,00 |
| 21.01.2025 | 242,70 | 254,90 | 239,90 | 239,90 | -2,95% | 232,00 |
| 20.01.2025 | 247,50 | 247,50 | 245,00 | 247,20 | 0,49% | 178,00 |
| 17.01.2025 | 246,20 | 248,40 | 246,00 | 246,00 | 1,07% | 54,00 |
| 16.01.2025 | 238,50 | 243,50 | 238,50 | 243,40 | 1,29% | 210,00 |
| 15.01.2025 | 235,00 | 241,20 | 235,00 | 240,30 | 2,26% | 433,00 |