179,700€
0,62%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |