199,575€
-7,60%
Echtzeit-Aktienkurs Cheniere Energy
Bid:
Ask:
Aktienkurse zur Cheniere Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 222,20 | 235,00 | 222,20 | 235,00 | 4,77% | 130,00 |
| 13.01.2025 | 220,50 | 224,70 | 220,50 | 224,30 | 1,72% | 75,00 |
| 10.01.2025 | 218,50 | 220,50 | 218,50 | 220,50 | 0,36% | 25,00 |
| 09.01.2025 | 217,30 | 219,70 | 217,30 | 219,70 | 1,62% | 44,00 |
| 08.01.2025 | 215,20 | 216,20 | 215,20 | 216,20 | -0,51% | 3,00 |
| 07.01.2025 | 214,10 | 217,30 | 214,10 | 217,30 | 0,98% | 20,00 |
| 06.01.2025 | 214,90 | 215,20 | 214,90 | 215,20 | 0,51% | 34,00 |
| 03.01.2025 | 214,10 | 214,10 | 214,10 | 214,10 | 3,53% | - |
| 02.01.2025 | 206,80 | 206,80 | 206,80 | 206,80 | 3,04% | 25,00 |
| 30.12.2024 | 200,70 | 200,70 | 200,70 | 200,70 | -0,10% | - |
| 27.12.2024 | 200,90 | 200,90 | 200,90 | 200,90 | 0,65% | 55,00 |
| 23.12.2024 | 199,60 | 199,60 | 199,60 | 199,60 | 1,37% | - |
| 20.12.2024 | 197,45 | 197,45 | 196,90 | 196,90 | 0,48% | 8,00 |
| 19.12.2024 | 197,90 | 200,20 | 195,95 | 195,95 | -1,83% | 85,00 |
| 18.12.2024 | 199,60 | 199,60 | 199,60 | 199,60 | 0,15% | - |
| 17.12.2024 | 199,35 | 199,35 | 197,95 | 199,30 | -0,94% | 204,00 |
| 16.12.2024 | 201,20 | 201,20 | 201,20 | 201,20 | -1,52% | 150,00 |
| 13.12.2024 | 204,30 | 204,30 | 204,30 | 204,30 | -0,20% | - |
| 12.12.2024 | 203,70 | 204,70 | 203,70 | 204,70 | 0,15% | 24,00 |
| 11.12.2024 | 201,00 | 204,40 | 201,00 | 204,40 | 0,34% | 10,00 |
| 10.12.2024 | 201,90 | 203,70 | 201,90 | 203,70 | -0,63% | 244,00 |
| 09.12.2024 | 210,10 | 210,10 | 205,00 | 205,00 | -3,57% | 144,00 |
| 06.12.2024 | 212,60 | 212,60 | 212,60 | 212,60 | -0,37% | - |
| 05.12.2024 | 211,40 | 213,40 | 211,40 | 213,40 | 0,38% | 47,00 |
| 04.12.2024 | 211,10 | 212,60 | 211,10 | 212,60 | 0,62% | 50,00 |
| 03.12.2024 | 211,20 | 212,30 | 210,90 | 211,30 | 0,19% | 42,00 |
| 02.12.2024 | 211,90 | 214,10 | 210,90 | 210,90 | 0,91% | 30,00 |
| 29.11.2024 | 208,70 | 209,00 | 208,70 | 209,00 | -0,14% | 16,00 |
| 28.11.2024 | 209,30 | 209,30 | 209,30 | 209,30 | -0,90% | - |
| 27.11.2024 | 210,80 | 211,20 | 210,80 | 211,20 | -0,19% | 10,00 |
| 26.11.2024 | 207,20 | 211,60 | 207,20 | 211,60 | 2,42% | 66,00 |
| 25.11.2024 | 211,50 | 211,50 | 206,60 | 206,60 | -3,64% | 30,00 |
| 22.11.2024 | 214,00 | 215,70 | 214,00 | 214,40 | 1,42% | 129,00 |
| 21.11.2024 | 208,20 | 211,40 | 208,20 | 211,40 | 1,34% | 98,00 |
| 20.11.2024 | 208,00 | 211,40 | 208,00 | 208,60 | 3,42% | 120,00 |
| 19.11.2024 | 201,70 | 201,70 | 201,70 | 201,70 | -0,49% | - |
| 18.11.2024 | 200,00 | 202,70 | 200,00 | 202,70 | 1,25% | 67,00 |
| 15.11.2024 | 198,00 | 200,20 | 198,00 | 200,20 | 0,58% | 30,00 |
| 14.11.2024 | 198,00 | 201,00 | 198,00 | 199,05 | -0,67% | 192,00 |
| 13.11.2024 | 200,70 | 203,00 | 200,40 | 200,40 | -1,38% | 37,00 |
| 12.11.2024 | 203,00 | 203,20 | 203,00 | 203,20 | 4,80% | 45,00 |
| 11.11.2024 | 190,60 | 194,45 | 190,60 | 193,90 | 3,58% | 45,00 |
| 08.11.2024 | 186,05 | 187,20 | 186,05 | 187,20 | 0,35% | 20,00 |