166,900€
-0,09%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 168,00 | 170,15 | 167,60 | 170,15 | 1,86% | 60,00 |
| 08.01.2026 | 167,05 | 167,05 | 167,05 | 167,05 | 0,42% | - |
| 07.01.2026 | 166,35 | 166,35 | 166,35 | 166,35 | -0,98% | - |
| 06.01.2026 | 168,00 | 168,00 | 168,00 | 168,00 | -0,09% | - |
| 05.01.2026 | 170,95 | 172,00 | 168,15 | 168,15 | 0,96% | 125,00 |
| 02.01.2026 | 166,55 | 166,55 | 166,55 | 166,55 | 2,30% | 25,00 |
| 30.12.2025 | 162,80 | 162,80 | 162,80 | 162,80 | 0,28% | - |
| 29.12.2025 | 161,60 | 162,35 | 159,75 | 162,35 | 1,72% | 352,00 |
| 23.12.2025 | 160,00 | 160,00 | 159,60 | 159,60 | -0,93% | 85,00 |
| 22.12.2025 | 161,35 | 162,30 | 161,10 | 161,10 | -0,12% | 1.060,00 |
| 19.12.2025 | 161,30 | 161,30 | 161,30 | 161,30 | -0,95% | - |
| 18.12.2025 | 161,30 | 162,85 | 161,30 | 162,85 | 0,22% | 45,00 |
| 17.12.2025 | 161,10 | 162,50 | 161,10 | 162,50 | 1,75% | 65,00 |
| 16.12.2025 | 159,70 | 159,70 | 159,70 | 159,70 | 0,44% | - |
| 15.12.2025 | 161,40 | 161,95 | 159,00 | 159,00 | -2,30% | 124,00 |
| 12.12.2025 | 162,75 | 162,75 | 162,75 | 162,75 | -0,52% | - |
| 11.12.2025 | 163,60 | 163,60 | 163,60 | 163,60 | -3,82% | - |
| 10.12.2025 | 170,10 | 170,10 | 170,10 | 170,10 | -0,87% | - |
| 09.12.2025 | 171,60 | 171,60 | 171,60 | 171,60 | -1,97% | - |
| 08.12.2025 | 175,05 | 175,05 | 175,05 | 175,05 | -1,52% | - |
| 05.12.2025 | 177,75 | 177,75 | 177,75 | 177,75 | -0,86% | - |
| 04.12.2025 | 177,75 | 179,30 | 177,75 | 179,30 | -0,11% | 90,00 |
| 03.12.2025 | 179,50 | 179,50 | 179,50 | 179,50 | -0,50% | - |
| 02.12.2025 | 180,40 | 180,40 | 180,40 | 180,40 | 0,17% | - |
| 01.12.2025 | 180,10 | 180,10 | 180,10 | 180,10 | 1,72% | 15,00 |
| 28.11.2025 | 177,05 | 177,05 | 177,05 | 177,05 | -0,87% | - |
| 27.11.2025 | 176,75 | 178,60 | 176,75 | 178,60 | 1,30% | 30,00 |
| 26.11.2025 | 176,30 | 176,30 | 176,30 | 176,30 | -0,06% | - |
| 25.11.2025 | 176,40 | 176,40 | 176,40 | 176,40 | 0,34% | - |
| 24.11.2025 | 178,05 | 178,05 | 175,80 | 175,80 | -1,92% | 305,00 |
| 21.11.2025 | 179,25 | 179,25 | 179,25 | 179,25 | -1,38% | - |
| 20.11.2025 | 181,75 | 181,75 | 181,75 | 181,75 | -0,27% | - |
| 19.11.2025 | 182,25 | 182,25 | 182,25 | 182,25 | -1,27% | - |
| 18.11.2025 | 184,60 | 184,60 | 184,60 | 184,60 | -0,91% | - |
| 17.11.2025 | 184,45 | 186,30 | 184,45 | 186,30 | 1,58% | 118,00 |
| 14.11.2025 | 183,10 | 183,40 | 183,10 | 183,40 | -0,33% | 271,00 |
| 13.11.2025 | 184,25 | 184,25 | 184,00 | 184,00 | 0,85% | 50,00 |
| 12.11.2025 | 182,45 | 182,45 | 182,45 | 182,45 | 0,22% | - |
| 11.11.2025 | 182,05 | 182,05 | 182,05 | 182,05 | 1,62% | - |
| 10.11.2025 | 179,15 | 179,15 | 179,15 | 179,15 | -1,21% | - |
| 07.11.2025 | 179,55 | 181,35 | 179,55 | 181,35 | -0,03% | 42,00 |
| 06.11.2025 | 178,85 | 181,40 | 178,85 | 181,40 | 1,34% | 130,00 |
| 05.11.2025 | 179,00 | 179,00 | 179,00 | 179,00 | -1,16% | - |
| 04.11.2025 | 181,10 | 181,10 | 181,10 | 181,10 | -1,66% | - |
| 03.11.2025 | 185,15 | 185,15 | 183,25 | 184,15 | 1,15% | 350,00 |
| 31.10.2025 | 182,10 | 182,10 | 182,05 | 182,05 | 1,17% | 12,00 |
| 30.10.2025 | 181,30 | 182,55 | 179,95 | 179,95 | -3,85% | 40,00 |
| 29.10.2025 | 185,65 | 187,15 | 185,40 | 187,15 | -0,72% | 251,00 |
| 28.10.2025 | 188,50 | 188,50 | 188,50 | 188,50 | -0,68% | - |
| 27.10.2025 | 189,70 | 190,75 | 189,70 | 189,80 | -0,13% | 75,00 |
| 24.10.2025 | 190,05 | 190,05 | 190,05 | 190,05 | -3,28% | - |
| 23.10.2025 | 193,65 | 196,50 | 193,65 | 196,50 | 2,69% | 16,00 |
| 22.10.2025 | 191,35 | 191,35 | 191,35 | 191,35 | 0,92% | - |
| 21.10.2025 | 189,60 | 189,60 | 189,60 | 189,60 | 0,45% | - |
| 20.10.2025 | 186,90 | 188,75 | 185,00 | 188,75 | 0,91% | 234,00 |
| 17.10.2025 | 187,05 | 187,05 | 187,05 | 187,05 | -2,93% | - |
| 16.10.2025 | 192,70 | 192,70 | 192,70 | 192,70 | -1,88% | - |
| 15.10.2025 | 194,20 | 196,40 | 193,85 | 196,40 | 1,79% | 265,00 |
| 14.10.2025 | 194,90 | 194,90 | 192,95 | 192,95 | -1,41% | 21,00 |
| 13.10.2025 | 195,70 | 195,70 | 195,70 | 195,70 | -1,73% | - |
| 10.10.2025 | 199,15 | 199,15 | 199,15 | 199,15 | -1,12% | - |
| 09.10.2025 | 201,40 | 201,40 | 201,40 | 201,40 | -0,25% | - |
| 08.10.2025 | 203,30 | 203,40 | 201,90 | 201,90 | 1,46% | 50,00 |
| 07.10.2025 | 198,50 | 199,00 | 198,30 | 199,00 | 0,84% | 75,00 |
| 06.10.2025 | 197,35 | 197,35 | 197,35 | 197,35 | 0,05% | - |
| 03.10.2025 | 197,25 | 197,25 | 197,25 | 197,25 | -0,73% | - |
| 02.10.2025 | 196,75 | 198,70 | 196,75 | 198,70 | -0,13% | 20,00 |
| 01.10.2025 | 198,95 | 198,95 | 198,95 | 198,95 | -0,35% | - |
| 30.09.2025 | 199,65 | 199,65 | 199,65 | 199,65 | -1,65% | - |
| 29.09.2025 | 202,80 | 203,00 | 202,80 | 203,00 | 0,25% | 6,00 |
| 26.09.2025 | 202,50 | 202,50 | 202,50 | 202,50 | 0,85% | - |
| 25.09.2025 | 200,80 | 200,80 | 200,80 | 200,80 | 1,39% | - |
| 24.09.2025 | 198,05 | 198,05 | 198,05 | 198,05 | 0,10% | - |
| 23.09.2025 | 194,65 | 197,85 | 194,65 | 197,85 | 0,92% | 4,00 |
| 22.09.2025 | 196,40 | 196,40 | 196,05 | 196,05 | -0,71% | 75,00 |
| 19.09.2025 | 197,80 | 197,80 | 196,80 | 197,45 | -1,05% | 72,00 |
| 18.09.2025 | 198,50 | 199,55 | 198,50 | 199,55 | 1,29% | 20,00 |
| 17.09.2025 | 197,00 | 197,00 | 197,00 | 197,00 | 0,46% | - |
| 16.09.2025 | 197,15 | 197,15 | 196,10 | 196,10 | -2,15% | 20,00 |
| 15.09.2025 | 200,40 | 200,40 | 200,40 | 200,40 | -0,40% | - |
| 12.09.2025 | 201,20 | 201,20 | 201,20 | 201,20 | -0,45% | - |
| 11.09.2025 | 202,60 | 203,00 | 200,65 | 202,10 | 0,80% | - |
| 10.09.2025 | 200,50 | 200,50 | 200,50 | 200,50 | -0,82% | - |
| 09.09.2025 | 198,10 | 202,40 | 197,15 | 202,15 | 1,99% | 35,00 |
| 08.09.2025 | 201,10 | 202,20 | 197,38 | 198,20 | -1,88% | 6,00 |
| 05.09.2025 | 202,00 | 202,00 | 202,00 | 202,00 | -0,93% | - |
| 04.09.2025 | 203,90 | 203,90 | 203,90 | 203,90 | -0,92% | - |
| 03.09.2025 | 205,80 | 205,80 | 205,80 | 205,80 | -0,63% | - |
| 02.09.2025 | 207,10 | 207,10 | 207,10 | 207,10 | 0,78% | - |
| 01.09.2025 | 205,50 | 205,50 | 205,50 | 205,50 | -0,53% | - |
| 29.08.2025 | 206,60 | 206,60 | 206,60 | 206,60 | 0,24% | - |
| 28.08.2025 | 206,10 | 206,10 | 206,10 | 206,10 | -2,09% | - |
| 27.08.2025 | 207,00 | 210,50 | 207,00 | 210,50 | 2,23% | 20,00 |
| 26.08.2025 | 204,70 | 205,90 | 204,70 | 205,90 | 1,88% | 10,00 |
| 25.08.2025 | 202,10 | 202,10 | 202,10 | 202,10 | -2,23% | - |
| 22.08.2025 | 206,70 | 206,70 | 206,70 | 206,70 | -0,48% | - |
| 21.08.2025 | 201,80 | 207,90 | 201,80 | 207,70 | 5,30% | 20,00 |
| 20.08.2025 | 197,25 | 197,25 | 197,25 | 197,25 | 0,79% | - |
| 19.08.2025 | 195,70 | 195,70 | 195,70 | 195,70 | -0,03% | - |
| 18.08.2025 | 195,75 | 195,75 | 195,75 | 195,75 | -2,03% | - |