195,475€
1,31%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 195,10 | 195,23 | 194,20 | 194,88 | 1,00% | - |
| 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% | - |
| 15.08.2025 | 199,80 | 199,80 | 199,80 | 199,80 | -0,10% | 5,00 |
| 14.08.2025 | 196,80 | 200,00 | 196,80 | 200,00 | 2,17% | 25,00 |
| 13.08.2025 | 195,75 | 195,75 | 195,75 | 195,75 | 0,26% | - |
| 12.08.2025 | 197,15 | 197,15 | 195,25 | 195,25 | -1,24% | 18,00 |
| 11.08.2025 | 197,85 | 197,95 | 197,70 | 197,70 | -1,49% | 138,00 |
| 08.08.2025 | 201,00 | 201,00 | 200,70 | 200,70 | -3,32% | 7,00 |
| 07.08.2025 | 201,20 | 207,60 | 201,20 | 207,60 | 1,02% | 135,00 |
| 06.08.2025 | 206,00 | 206,00 | 205,50 | 205,50 | -1,77% | 39,00 |
| 05.08.2025 | 209,20 | 209,20 | 209,20 | 209,20 | 0,82% | - |
| 04.08.2025 | 205,70 | 207,50 | 205,70 | 207,50 | 1,57% | 15,00 |
| 01.08.2025 | 205,20 | 207,10 | 204,30 | 204,30 | -1,26% | 155,00 |
| 31.07.2025 | 204,50 | 206,90 | 204,50 | 206,90 | 1,57% | 15,00 |
| 30.07.2025 | 203,70 | 203,70 | 203,70 | 203,70 | 0,34% | 10,00 |
| 29.07.2025 | 197,80 | 203,70 | 197,80 | 203,00 | 3,02% | 319,00 |
| 28.07.2025 | 211,90 | 215,30 | 196,75 | 197,05 | 2,95% | 1.954,00 |
| 25.07.2025 | 191,40 | 191,40 | 191,40 | 191,40 | 1,08% | - |
| 24.07.2025 | 189,35 | 189,35 | 189,35 | 189,35 | -0,34% | - |
| 23.07.2025 | 189,00 | 190,00 | 189,00 | 190,00 | 0,00% | 48,00 |
| 22.07.2025 | 193,25 | 193,35 | 190,00 | 190,00 | -2,94% | 266,00 |
| 21.07.2025 | 202,80 | 203,60 | 195,75 | 195,75 | -6,70% | 200,00 |
| 18.07.2025 | 198,85 | 209,80 | 198,85 | 209,80 | 5,53% | 20,00 |
| 17.07.2025 | 198,35 | 198,80 | 198,35 | 198,80 | -1,54% | 47,00 |
| 16.07.2025 | 201,90 | 201,90 | 201,90 | 201,90 | -1,75% | - |
| 15.07.2025 | 205,50 | 205,50 | 205,50 | 205,50 | 2,09% | - |
| 14.07.2025 | 200,20 | 201,30 | 200,20 | 201,30 | 0,40% | 82,00 |
| 11.07.2025 | 199,35 | 200,50 | 199,35 | 200,50 | 0,43% | 6,00 |
| 10.07.2025 | 199,65 | 199,65 | 199,65 | 199,65 | -0,62% | - |
| 09.07.2025 | 200,90 | 200,90 | 200,90 | 200,90 | -0,79% | - |
| 08.07.2025 | 202,50 | 202,50 | 202,50 | 202,50 | 0,00% | - |
| 07.07.2025 | 201,80 | 202,50 | 201,80 | 202,50 | 0,25% | 15,00 |
| 04.07.2025 | 202,00 | 202,00 | 202,00 | 202,00 | -0,35% | - |
| 03.07.2025 | 202,70 | 202,70 | 202,70 | 202,70 | 0,90% | - |
| 02.07.2025 | 199,50 | 200,90 | 199,50 | 200,90 | -2,24% | 15,00 |
| 01.07.2025 | 205,50 | 205,50 | 205,50 | 205,50 | 0,44% | - |
| 30.06.2025 | 204,50 | 204,60 | 204,50 | 204,60 | -1,73% | 1,00 |
| 27.06.2025 | 206,30 | 208,20 | 206,30 | 208,20 | 3,17% | 15,00 |
| 26.06.2025 | 201,60 | 201,80 | 201,60 | 201,80 | -1,94% | 15,00 |
| 25.06.2025 | 205,80 | 205,80 | 205,80 | 205,80 | 0,39% | - |
| 24.06.2025 | 199,45 | 205,00 | 197,00 | 205,00 | 2,19% | 50,00 |
| 23.06.2025 | 203,60 | 203,60 | 200,60 | 200,60 | -1,33% | 7,00 |
| 20.06.2025 | 203,30 | 203,30 | 203,30 | 203,30 | -0,44% | - |
| 19.06.2025 | 204,20 | 204,20 | 204,20 | 204,20 | 0,10% | - |
| 18.06.2025 | 204,00 | 204,00 | 204,00 | 204,00 | 1,54% | - |
| 17.06.2025 | 201,70 | 201,70 | 200,90 | 200,90 | -2,29% | 25,00 |
| 16.06.2025 | 205,60 | 205,60 | 205,60 | 205,60 | -1,58% | - |
| 13.06.2025 | 205,40 | 208,90 | 205,40 | 208,90 | 3,16% | 12,00 |
| 12.06.2025 | 202,50 | 202,50 | 202,50 | 202,50 | 0,95% | - |
| 11.06.2025 | 200,20 | 200,60 | 200,20 | 200,60 | -0,45% | 3,00 |
| 10.06.2025 | 201,50 | 201,50 | 201,50 | 201,50 | -3,26% | - |
| 09.06.2025 | 209,00 | 209,00 | 208,30 | 208,30 | -2,02% | 10,00 |
| 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 |