202,500€
1,20%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 199,98 | 202,25 | 199,63 | 202,20 | 1,05% | - |
| 01.07.2025 | 206,60 | 208,15 | 199,88 | 200,10 | -3,22% | - |
| 30.06.2025 | 205,25 | 207,25 | 203,45 | 206,75 | 0,88% | - |
| 27.06.2025 | 207,60 | 207,90 | 203,95 | 204,95 | -0,89% | 30,00 |
| 26.06.2025 | 202,20 | 207,30 | 200,63 | 206,80 | 1,92% | - |
| 25.06.2025 | 207,60 | 208,40 | 202,40 | 202,90 | -1,81% | - |
| 24.06.2025 | 199,02 | 207,50 | 197,27 | 206,65 | 2,91% | - |
| 23.06.2025 | 206,60 | 208,05 | 200,45 | 200,80 | -1,59% | 90,00 |
| 20.06.2025 | 204,00 | 206,20 | 203,30 | 204,05 | -0,87% | - |
| 19.06.2025 | 205,20 | 209,90 | 204,20 | 205,85 | 0,91% | - |
| 18.06.2025 | 205,15 | 206,95 | 201,60 | 204,00 | -0,68% | 40,00 |
| 17.06.2025 | 203,95 | 207,45 | 202,10 | 205,40 | 1,61% | - |
| 16.06.2025 | 207,15 | 209,00 | 200,75 | 202,15 | -1,99% | - |
| 13.06.2025 | 207,05 | 208,05 | 202,25 | 206,25 | 1,63% | - |
| 12.06.2025 | 203,35 | 203,80 | 199,95 | 202,95 | -0,83% | - |
| 11.06.2025 | 201,85 | 205,15 | 201,00 | 204,65 | 1,59% | - |
| 10.06.2025 | 201,80 | 204,55 | 199,25 | 201,45 | 0,51% | - |
| 09.06.2025 | 208,00 | 208,95 | 200,43 | 200,43 | -6,01% | - |
| 06.06.2025 | 212,50 | 216,85 | 211,95 | 213,25 | 0,00% | - |
| 05.06.2025 | 210,80 | 215,40 | 209,70 | 213,25 | 0,99% | - |
| 04.06.2025 | 214,80 | 215,75 | 209,60 | 211,15 | -1,81% | - |
| 03.06.2025 | 212,30 | 215,80 | 209,90 | 215,05 | 1,18% | - |
| 02.06.2025 | 210,70 | 212,85 | 206,05 | 212,55 | 1,84% | - |
| 30.05.2025 | 203,80 | 208,95 | 201,90 | 208,70 | 2,25% | - |
| 29.05.2025 | 210,80 | 210,80 | 202,00 | 204,10 | -1,33% | - |
| 28.05.2025 | 205,05 | 207,60 | 204,30 | 206,85 | 1,17% | - |
| 27.05.2025 | 199,77 | 205,60 | 199,58 | 204,45 | 2,20% | - |
| 26.05.2025 | 200,93 | 201,95 | 199,63 | 200,05 | -0,77% | - |
| 23.05.2025 | 201,75 | 202,55 | 198,80 | 201,60 | -0,42% | - |
| 22.05.2025 | 203,35 | 203,40 | 199,52 | 202,45 | -0,05% | - |
| 21.05.2025 | 207,10 | 207,60 | 201,20 | 202,55 | -1,84% | - |
| 20.05.2025 | 206,70 | 209,80 | 205,70 | 206,35 | -0,53% | - |
| 19.05.2025 | 209,80 | 209,80 | 205,35 | 207,45 | -1,61% | - |
| 16.05.2025 | 209,70 | 211,60 | 209,00 | 210,85 | 0,07% | - |
| 15.05.2025 | 205,20 | 211,15 | 203,55 | 210,70 | 0,93% | 12,00 |
| 14.05.2025 | 207,30 | 209,40 | 204,80 | 208,75 | 0,65% | 200,00 |
| 13.05.2025 | 207,55 | 211,00 | 205,70 | 207,40 | -0,17% | - |
| 12.05.2025 | 210,40 | 216,60 | 205,50 | 207,75 | 0,10% | - |
| 09.05.2025 | 211,50 | 213,50 | 205,50 | 207,55 | -1,84% | - |
| 08.05.2025 | 212,50 | 215,95 | 208,80 | 211,45 | 0,00% | - |
| 07.05.2025 | 207,65 | 211,80 | 206,40 | 211,45 | 2,52% | - |
| 06.05.2025 | 209,65 | 210,25 | 204,75 | 206,25 | -0,91% | - |
| 05.05.2025 | 205,75 | 209,15 | 204,45 | 208,15 | -0,22% | - |
| 02.05.2025 | 203,30 | 208,80 | 200,52 | 208,60 | 2,28% | - |
| 30.04.2025 | 208,55 | 208,70 | 198,48 | 203,95 | -2,39% | - |
| 29.04.2025 | 207,40 | 210,35 | 206,75 | 208,95 | 0,43% | - |
| 28.04.2025 | 205,55 | 209,00 | 203,95 | 208,05 | 1,36% | - |
| 25.04.2025 | 205,80 | 206,05 | 202,70 | 205,25 | 0,54% | - |
| 24.04.2025 | 200,93 | 205,95 | 200,75 | 204,15 | 1,34% | - |
| 23.04.2025 | 203,00 | 206,00 | 196,85 | 201,45 | 0,10% | - |
| 22.04.2025 | 195,02 | 204,15 | 193,20 | 201,25 | -1,15% | 115,00 |
| 17.04.2025 | 201,65 | 206,55 | 200,05 | 203,60 | 1,89% | - |
| 16.04.2025 | 197,20 | 203,15 | 197,20 | 199,83 | -0,68% | - |
| 15.04.2025 | 195,58 | 202,55 | 194,15 | 201,20 | 3,02% | - |
| 14.04.2025 | 193,60 | 203,20 | 191,93 | 195,30 | 0,53% | - |
| 11.04.2025 | 189,13 | 195,65 | 184,08 | 194,27 | 2,28% | - |
| 10.04.2025 | 197,18 | 197,98 | 184,20 | 189,95 | -4,60% | - |
| 09.04.2025 | 183,30 | 202,25 | 178,40 | 199,10 | 6,27% | - |
| 08.04.2025 | 185,30 | 200,13 | 184,45 | 187,35 | 1,17% | 52,00 |
| 07.04.2025 | 174,13 | 190,98 | 162,50 | 185,18 | 2,70% | - |
| 04.04.2025 | 197,38 | 198,83 | 177,52 | 180,30 | -9,65% | - |
| 03.04.2025 | 200,20 | 208,70 | 198,38 | 199,55 | -7,72% | - |
| 02.04.2025 | 213,85 | 217,05 | 211,65 | 216,25 | 1,08% | - |
| 01.04.2025 | 214,35 | 215,00 | 208,40 | 213,95 | -0,02% | - |
| 31.03.2025 | 209,25 | 215,20 | 206,25 | 214,00 | 2,76% | - |
| 28.03.2025 | 209,50 | 210,60 | 206,35 | 208,25 | -0,14% | - |
| 27.03.2025 | 214,95 | 216,25 | 207,90 | 208,55 | -3,63% | 16,00 |
| 26.03.2025 | 215,30 | 218,55 | 213,50 | 216,40 | 1,15% | 10,00 |
| 25.03.2025 | 216,50 | 218,45 | 212,60 | 213,95 | -1,11% | - |
| 24.03.2025 | 209,55 | 216,95 | 208,75 | 216,35 | 2,61% | - |
| 21.03.2025 | 212,50 | 213,00 | 209,80 | 210,85 | -0,96% | - |
| 20.03.2025 | 209,20 | 212,90 | 207,60 | 212,90 | 2,13% | - |
| 19.03.2025 | 204,80 | 209,35 | 204,70 | 208,45 | 1,86% | - |
| 18.03.2025 | 205,00 | 208,85 | 203,40 | 204,65 | 0,05% | - |
| 17.03.2025 | 201,45 | 204,85 | 200,33 | 204,55 | 1,61% | 25,00 |
| 14.03.2025 | 195,00 | 202,05 | 194,95 | 201,30 | 3,68% | - |
| 13.03.2025 | 197,58 | 201,10 | 193,00 | 194,15 | -2,17% | - |
| 12.03.2025 | 193,10 | 199,55 | 192,95 | 198,45 | 2,20% | - |
| 11.03.2025 | 197,58 | 198,73 | 192,68 | 194,18 | -1,71% | 600,00 |
| 10.03.2025 | 202,90 | 204,10 | 194,38 | 197,55 | -2,71% | - |
| 07.03.2025 | 199,35 | 205,10 | 196,98 | 203,05 | 1,72% | - |
| 06.03.2025 | 200,90 | 202,35 | 196,60 | 199,63 | -1,00% | 53,00 |
| 05.03.2025 | 206,35 | 207,85 | 199,70 | 201,65 | -2,84% | - |
| 04.03.2025 | 209,90 | 210,50 | 203,90 | 207,55 | -1,35% | - |
| 03.03.2025 | 219,15 | 221,15 | 209,60 | 210,40 | -4,52% | - |
| 28.02.2025 | 211,00 | 221,40 | 207,20 | 220,35 | 4,21% | - |
| 27.02.2025 | 209,15 | 214,05 | 208,60 | 211,45 | 1,24% | - |
| 26.02.2025 | 206,05 | 209,45 | 205,30 | 208,85 | 1,65% | - |
| 25.02.2025 | 210,45 | 210,50 | 201,40 | 205,45 | -2,17% | - |
| 24.02.2025 | 210,75 | 214,00 | 208,65 | 210,00 | -0,64% | - |
| 21.02.2025 | 215,60 | 217,25 | 210,45 | 211,35 | -2,20% | - |
| 20.02.2025 | 210,20 | 217,35 | 204,20 | 216,10 | 2,98% | - |
| 19.02.2025 | 207,10 | 212,25 | 207,05 | 209,85 | 1,67% | 90,00 |
| 18.02.2025 | 205,75 | 207,05 | 203,85 | 206,40 | 0,63% | 76,00 |
| 17.02.2025 | 203,95 | 205,20 | 203,05 | 205,10 | 0,79% | 16,00 |
| 14.02.2025 | 200,93 | 206,35 | 200,23 | 203,50 | 1,42% | 15,00 |
| 13.02.2025 | 199,25 | 203,70 | 198,85 | 200,65 | -0,35% | - |
| 12.02.2025 | 211,20 | 212,15 | 198,77 | 201,35 | -4,78% | 14,00 |
| 11.02.2025 | 215,45 | 216,85 | 208,95 | 211,45 | -1,61% | 20,00 |
| 10.02.2025 | 212,00 | 216,85 | 209,35 | 214,90 | 2,11% | 45,00 |