200,000€
0,40%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 199,90 | 200,60 | 199,10 | 200,40 | 0,60% | - |
| 18.06.2026 | 199,95 | 199,95 | 199,20 | 199,20 | -1,24% | 18,00 |
| 17.06.2026 | 196,60 | 201,70 | 194,95 | 201,70 | 0,40% | 151,00 |
| 16.06.2026 | 200,90 | 200,90 | 200,90 | 200,90 | -0,10% | - |
| 15.06.2026 | 202,90 | 203,90 | 201,10 | 201,10 | -3,18% | 72,00 |
| 12.06.2026 | 206,30 | 207,70 | 204,70 | 207,70 | -0,67% | 81,00 |
| 11.06.2026 | 209,10 | 209,10 | 209,10 | 209,10 | 1,60% | - |
| 10.06.2026 | 205,80 | 205,80 | 205,80 | 205,80 | 1,33% | - |
| 09.06.2026 | 203,00 | 203,10 | 203,00 | 203,10 | -1,65% | 200,00 |
| 08.06.2026 | 206,50 | 206,50 | 206,50 | 206,50 | -0,72% | 7,00 |
| 05.06.2026 | 205,10 | 208,00 | 204,90 | 208,00 | 3,28% | 26,00 |
| 04.06.2026 | 201,40 | 201,40 | 201,40 | 201,40 | -3,27% | - |
| 03.06.2026 | 203,30 | 208,20 | 203,30 | 208,20 | 3,07% | 170,00 |
| 02.06.2026 | 195,30 | 202,00 | 193,55 | 202,00 | 4,34% | 535,00 |
| 01.06.2026 | 194,15 | 194,15 | 193,60 | 193,60 | -1,38% | 1,00 |
| 29.05.2026 | 195,95 | 196,30 | 195,95 | 196,30 | -0,68% | 35,00 |
| 28.05.2026 | 200,20 | 200,20 | 197,65 | 197,65 | -1,18% | 283,00 |
| 27.05.2026 | 200,30 | 200,30 | 199,30 | 200,00 | -1,28% | 30,00 |
| 26.05.2026 | 202,60 | 202,80 | 202,50 | 202,60 | 1,30% | 44,00 |
| 25.05.2026 | 202,40 | 205,00 | 200,00 | 200,00 | -2,72% | 93,00 |
| 22.05.2026 | 206,40 | 206,40 | 205,60 | 205,60 | -1,67% | 50,00 |
| 21.05.2026 | 209,10 | 209,10 | 209,10 | 209,10 | -1,37% | - |
| 20.05.2026 | 210,80 | 212,00 | 210,80 | 212,00 | -0,80% | 76,00 |
| 19.05.2026 | 212,60 | 214,10 | 212,60 | 213,70 | 1,91% | 108,00 |
| 18.05.2026 | 209,10 | 211,20 | 209,10 | 209,70 | 0,43% | 12,00 |
| 15.05.2026 | 206,50 | 209,00 | 206,50 | 208,80 | 1,36% | 241,00 |
| 14.05.2026 | 204,00 | 206,00 | 204,00 | 206,00 | 0,44% | 21,00 |
| 13.05.2026 | 207,40 | 209,00 | 205,10 | 205,10 | -1,87% | 244,00 |
| 12.05.2026 | 205,80 | 209,00 | 205,80 | 209,00 | 2,05% | 50,00 |
| 11.05.2026 | 204,80 | 204,80 | 204,80 | 204,80 | -2,85% | - |
| 08.05.2026 | 209,10 | 210,80 | 209,10 | 210,80 | 0,14% | 25,00 |
| 07.05.2026 | 222,40 | 223,70 | 208,20 | 210,50 | -6,82% | 333,00 |
| 06.05.2026 | 228,60 | 228,60 | 225,00 | 225,90 | -3,54% | 16,00 |
| 05.05.2026 | 231,70 | 234,20 | 231,70 | 234,20 | 0,86% | 41,00 |
| 04.05.2026 | 229,00 | 232,20 | 229,00 | 232,20 | -1,19% | 69,00 |
| 30.04.2026 | 233,30 | 235,00 | 233,30 | 235,00 | 0,82% | 4,00 |
| 29.04.2026 | 225,90 | 233,10 | 225,90 | 233,10 | 3,88% | 101,00 |
| 28.04.2026 | 221,90 | 224,40 | 221,90 | 224,40 | 2,09% | 2,00 |
| 27.04.2026 | 219,80 | 219,80 | 219,80 | 219,80 | 0,23% | - |
| 24.04.2026 | 219,30 | 219,30 | 219,30 | 219,30 | -0,95% | - |
| 23.04.2026 | 219,40 | 221,40 | 219,40 | 221,40 | 1,10% | 15,00 |
| 22.04.2026 | 216,10 | 219,00 | 216,10 | 219,00 | 1,58% | 7,00 |
| 21.04.2026 | 213,30 | 215,80 | 213,30 | 215,60 | -0,09% | 54,00 |
| 20.04.2026 | 216,30 | 216,30 | 214,60 | 215,80 | 1,12% | 50,00 |
| 17.04.2026 | 222,40 | 223,00 | 210,80 | 213,40 | -1,79% | 718,00 |
| 16.04.2026 | 217,20 | 219,90 | 217,20 | 217,30 | -1,59% | 128,00 |
| 15.04.2026 | 220,40 | 220,80 | 218,90 | 220,80 | 0,68% | 57,00 |
| 14.04.2026 | 221,30 | 223,20 | 219,10 | 219,30 | -1,44% | 305,00 |
| 13.04.2026 | 232,10 | 233,00 | 222,50 | 222,50 | -2,41% | 253,00 |
| 10.04.2026 | 225,60 | 228,00 | 224,80 | 228,00 | -3,80% | 297,00 |
| 09.04.2026 | 237,00 | 237,00 | 237,00 | 237,00 | 2,46% | - |
| 08.04.2026 | 225,20 | 231,30 | 224,20 | 231,30 | -5,48% | 1.176,00 |
| 07.04.2026 | 246,10 | 249,50 | 244,70 | 244,70 | 0,58% | 193,00 |
| 02.04.2026 | 248,30 | 248,30 | 243,30 | 243,30 | 3,44% | 544,00 |
| 01.04.2026 | 242,60 | 242,70 | 234,70 | 235,20 | -2,53% | 188,00 |
| 31.03.2026 | 255,00 | 255,00 | 241,30 | 241,30 | -7,62% | 226,00 |
| 30.03.2026 | 264,00 | 264,30 | 260,80 | 261,20 | 0,93% | 870,00 |
| 27.03.2026 | 254,00 | 258,80 | 253,60 | 258,80 | 2,70% | 241,00 |
| 26.03.2026 | 247,00 | 253,00 | 247,00 | 252,00 | 1,86% | 172,00 |
| 25.03.2026 | 249,40 | 251,50 | 246,00 | 247,40 | -0,96% | 144,00 |
| 24.03.2026 | 248,30 | 257,00 | 247,40 | 249,80 | 3,27% | 395,00 |
| 23.03.2026 | 251,90 | 255,30 | 233,70 | 241,90 | -0,53% | 687,00 |
| 20.03.2026 | 250,50 | 252,80 | 243,20 | 243,20 | -0,45% | 731,00 |
| 19.03.2026 | 237,20 | 258,90 | 236,80 | 244,30 | 6,13% | 1.741,00 |
| 18.03.2026 | 216,40 | 230,20 | 216,40 | 230,20 | 4,45% | 246,00 |
| 17.03.2026 | 219,00 | 220,40 | 219,00 | 220,40 | 0,78% | 5,00 |
| 16.03.2026 | 223,90 | 223,90 | 218,60 | 218,70 | -0,36% | 253,00 |
| 13.03.2026 | 220,00 | 221,80 | 219,50 | 219,50 | 0,18% | 65,00 |
| 12.03.2026 | 218,30 | 219,30 | 218,30 | 219,10 | 1,91% | 65,00 |
| 11.03.2026 | 210,30 | 215,00 | 210,30 | 215,00 | 2,38% | 220,00 |
| 10.03.2026 | 212,80 | 214,30 | 210,00 | 210,00 | -2,23% | 202,00 |
| 09.03.2026 | 226,80 | 230,30 | 214,80 | 214,80 | -3,63% | 1.081,00 |
| 06.03.2026 | 217,00 | 224,40 | 217,00 | 222,90 | 2,72% | 360,00 |
| 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% | - |