221,150€
1,91%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 217,00 | 224,40 | 216,20 | 219,65 | 1,22% | 351,00 |
| 05.03.2026 | 214,20 | 218,80 | 214,20 | 217,00 | 3,09% | 974,00 |
| 04.03.2026 | 218,30 | 218,30 | 209,50 | 210,50 | -3,22% | 219,00 |
| 03.03.2026 | 228,10 | 240,20 | 217,50 | 217,50 | 1,64% | 1.356,00 |
| 02.03.2026 | 214,20 | 219,30 | 208,70 | 214,00 | 9,07% | 1.517,00 |
| 27.02.2026 | 195,50 | 196,80 | 195,50 | 196,20 | -0,15% | 16,00 |
| 26.02.2026 | 185,70 | 196,50 | 185,70 | 196,50 | 5,31% | 89,00 |
| 25.02.2026 | 186,60 | 186,60 | 186,60 | 186,60 | -0,80% | - |
| 24.02.2026 | 188,10 | 188,85 | 188,10 | 188,10 | -1,29% | 1.100,00 |
| 23.02.2026 | 190,00 | 194,75 | 190,00 | 190,55 | -0,83% | 360,00 |
| 20.02.2026 | 191,90 | 194,05 | 191,90 | 192,15 | 0,29% | 34,00 |
| 19.02.2026 | 188,80 | 191,60 | 188,80 | 191,60 | 1,16% | 45,00 |
| 18.02.2026 | 184,00 | 189,40 | 184,00 | 189,40 | 1,99% | 5,00 |
| 17.02.2026 | 185,85 | 185,85 | 185,70 | 185,70 | 0,38% | 200,00 |
| 16.02.2026 | 185,00 | 185,00 | 185,00 | 185,00 | 1,31% | - |
| 13.02.2026 | 182,60 | 182,60 | 182,60 | 182,60 | -0,87% | - |
| 12.02.2026 | 184,20 | 184,20 | 184,20 | 184,20 | -0,22% | - |
| 11.02.2026 | 182,85 | 184,60 | 182,85 | 184,60 | 2,47% | 13,00 |
| 10.02.2026 | 180,15 | 180,15 | 180,15 | 180,15 | 0,95% | - |
| 09.02.2026 | 178,45 | 178,45 | 178,45 | 178,45 | -0,83% | - |
| 06.02.2026 | 177,70 | 180,15 | 177,70 | 179,95 | -1,29% | 230,00 |
| 05.02.2026 | 180,80 | 182,30 | 180,80 | 182,30 | 2,79% | 11,00 |
| 04.02.2026 | 177,35 | 177,35 | 177,35 | 177,35 | 1,20% | - |
| 03.02.2026 | 175,25 | 175,25 | 175,25 | 175,25 | -1,49% | - |
| 02.02.2026 | 175,75 | 178,95 | 175,65 | 177,90 | 0,68% | 194,00 |
| 30.01.2026 | 176,70 | 176,70 | 176,70 | 176,70 | 0,28% | - |
| 29.01.2026 | 172,90 | 176,55 | 172,90 | 176,20 | 3,22% | 27,00 |
| 28.01.2026 | 170,70 | 170,70 | 170,70 | 170,70 | -1,01% | - |
| 27.01.2026 | 174,00 | 174,00 | 172,45 | 172,45 | -0,49% | 41,00 |
| 26.01.2026 | 174,35 | 174,35 | 173,30 | 173,30 | -1,08% | 174,00 |
| 23.01.2026 | 175,20 | 175,20 | 175,20 | 175,20 | 0,06% | - |
| 22.01.2026 | 178,30 | 178,30 | 175,10 | 175,10 | 0,52% | 75,00 |
| 21.01.2026 | 173,30 | 174,20 | 173,30 | 174,20 | -1,55% | 32,00 |
| 20.01.2026 | 176,95 | 176,95 | 176,95 | 176,95 | 0,31% | - |
| 19.01.2026 | 176,40 | 176,40 | 176,40 | 176,40 | -0,82% | - |
| 16.01.2026 | 173,90 | 177,85 | 173,90 | 177,85 | 3,91% | 302,00 |
| 15.01.2026 | 171,15 | 171,15 | 171,15 | 171,15 | -1,64% | - |
| 14.01.2026 | 165,75 | 174,00 | 165,75 | 174,00 | 4,72% | 103,00 |
| 13.01.2026 | 165,15 | 166,15 | 165,15 | 166,15 | -0,03% | 30,00 |
| 12.01.2026 | 165,85 | 166,20 | 165,85 | 166,20 | -2,32% | 5,00 |
| 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% | - |