219,700€
0,50%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 218,00 | 223,00 | 218,00 | 219,65 | 0,48% | - |
| 29.01.2025 | 216,40 | 221,15 | 215,55 | 218,60 | 0,71% | 200,00 |
| 28.01.2025 | 215,80 | 218,35 | 213,80 | 217,05 | 1,45% | - |
| 27.01.2025 | 218,65 | 220,70 | 211,50 | 213,95 | -3,15% | 10,00 |
| 24.01.2025 | 225,85 | 228,20 | 219,75 | 220,90 | -1,71% | 230,00 |
| 23.01.2025 | 224,20 | 228,00 | 223,70 | 224,75 | 0,42% | - |
| 22.01.2025 | 238,65 | 240,95 | 223,65 | 223,80 | -6,59% | 295,00 |
| 21.01.2025 | 247,75 | 254,25 | 238,35 | 239,60 | -3,00% | 1.052,00 |
| 20.01.2025 | 245,85 | 247,00 | 243,25 | 247,00 | 0,43% | 30,00 |
| 17.01.2025 | 247,20 | 250,45 | 244,70 | 245,95 | -0,16% | 73,00 |
| 16.01.2025 | 238,85 | 247,20 | 238,30 | 246,35 | 3,14% | - |
| 15.01.2025 | 236,65 | 241,60 | 234,85 | 238,85 | 1,23% | - |
| 14.01.2025 | 223,25 | 236,40 | 222,45 | 235,95 | 5,03% | 28,00 |
| 13.01.2025 | 223,45 | 226,05 | 219,75 | 224,65 | 2,21% | 712,00 |
| 10.01.2025 | 221,00 | 224,05 | 218,50 | 219,80 | -0,02% | - |
| 09.01.2025 | 218,65 | 220,35 | 217,65 | 219,85 | 0,73% | - |
| 08.01.2025 | 216,95 | 218,65 | 214,15 | 218,25 | 0,97% | - |
| 07.01.2025 | 215,40 | 218,10 | 212,90 | 216,15 | 0,28% | - |
| 06.01.2025 | 215,10 | 217,05 | 213,65 | 215,55 | -0,14% | 20,00 |
| 03.01.2025 | 215,30 | 218,55 | 213,00 | 215,85 | 0,37% | - |
| 02.01.2025 | 207,10 | 216,55 | 207,10 | 215,05 | 6,36% | 25,00 |
| 30.12.2024 | 202,45 | 203,40 | 201,60 | 202,20 | 0,17% | - |
| 27.12.2024 | 201,90 | 202,95 | 200,33 | 201,85 | 0,32% | 5,00 |
| 23.12.2024 | 200,55 | 202,15 | 198,48 | 201,20 | 0,45% | 12,00 |
| 20.12.2024 | 198,43 | 201,30 | 196,05 | 200,30 | 0,83% | - |
| 19.12.2024 | 199,38 | 201,48 | 196,25 | 198,65 | -0,34% | 18,00 |
| 18.12.2024 | 200,55 | 202,05 | 198,60 | 199,33 | -0,78% | 8,00 |
| 17.12.2024 | 200,95 | 201,00 | 197,35 | 200,90 | 0,31% | - |
| 16.12.2024 | 202,15 | 203,60 | 199,70 | 200,27 | -1,32% | 26,00 |
| 13.12.2024 | 205,00 | 205,45 | 202,50 | 202,95 | -1,02% | - |
| 12.12.2024 | 204,85 | 206,25 | 203,55 | 205,05 | -0,05% | 90,00 |
| 11.12.2024 | 203,65 | 206,40 | 202,45 | 205,15 | 1,58% | - |
| 10.12.2024 | 202,65 | 205,20 | 201,85 | 201,95 | -0,57% | - |
| 09.12.2024 | 208,60 | 210,95 | 202,60 | 203,10 | -3,31% | 51,00 |
| 06.12.2024 | 213,20 | 214,95 | 209,65 | 210,05 | -1,59% | 10,00 |
| 05.12.2024 | 212,40 | 215,60 | 210,95 | 213,45 | 0,31% | - |
| 04.12.2024 | 212,40 | 213,65 | 210,45 | 212,80 | 0,26% | - |
| 03.12.2024 | 212,85 | 213,45 | 210,00 | 212,25 | 0,14% | - |
| 02.12.2024 | 213,80 | 214,30 | 210,10 | 211,95 | -0,07% | - |
| 29.11.2024 | 210,45 | 213,25 | 208,95 | 212,10 | 0,81% | - |
| 28.11.2024 | 210,10 | 211,40 | 209,40 | 210,40 | 0,24% | - |
| 27.11.2024 | 212,30 | 212,70 | 208,50 | 209,90 | -0,87% | 120,00 |
| 26.11.2024 | 208,30 | 212,20 | 207,40 | 211,75 | 1,83% | - |
| 25.11.2024 | 211,50 | 213,75 | 206,60 | 207,95 | -2,67% | 4,00 |
| 22.11.2024 | 214,75 | 217,35 | 212,30 | 213,65 | -0,47% | 45,00 |
| 21.11.2024 | 209,40 | 214,95 | 207,60 | 214,65 | 2,53% | 88,00 |
| 20.11.2024 | 207,70 | 211,90 | 206,80 | 209,35 | 0,77% | 57,00 |
| 19.11.2024 | 202,80 | 207,90 | 201,80 | 207,75 | 2,47% | - |
| 18.11.2024 | 201,75 | 203,55 | 199,13 | 202,75 | 0,55% | 14,00 |
| 15.11.2024 | 198,23 | 201,85 | 197,43 | 201,65 | 0,65% | 200,00 |
| 14.11.2024 | 199,00 | 201,55 | 196,52 | 200,35 | 0,77% | 615,00 |
| 13.11.2024 | 202,15 | 203,35 | 198,68 | 198,83 | -1,35% | 444,00 |
| 12.11.2024 | 201,45 | 205,20 | 200,70 | 201,55 | -0,07% | 150,00 |
| 11.11.2024 | 192,98 | 202,55 | 191,50 | 201,70 | 5,05% | 1.136,00 |
| 08.11.2024 | 186,55 | 192,27 | 184,93 | 192,00 | 2,70% | - |
| 07.11.2024 | 184,10 | 187,80 | 182,80 | 186,95 | 1,41% | 120,00 |
| 06.11.2024 | 178,20 | 187,00 | 178,08 | 184,35 | 4,58% | 382,00 |
| 05.11.2024 | 173,10 | 177,35 | 172,98 | 176,27 | 1,57% | - |
| 04.11.2024 | 174,77 | 176,10 | 170,43 | 173,55 | 0,20% | - |
| 01.11.2024 | 175,02 | 177,15 | 172,58 | 173,20 | -1,03% | - |
| 31.10.2024 | 167,35 | 177,25 | 166,20 | 175,00 | 4,60% | 80,00 |
| 30.10.2024 | 169,27 | 170,15 | 167,10 | 167,30 | -0,89% | - |
| 29.10.2024 | 168,63 | 170,60 | 168,45 | 168,80 | -0,59% | 15,00 |
| 28.10.2024 | 166,55 | 171,15 | 166,55 | 169,80 | -0,92% | - |
| 25.10.2024 | 171,88 | 172,68 | 170,80 | 171,38 | -0,44% | - |
| 24.10.2024 | 170,38 | 173,43 | 169,30 | 172,13 | 1,49% | - |
| 23.10.2024 | 168,98 | 170,52 | 167,85 | 169,60 | 0,38% | - |
| 22.10.2024 | 167,23 | 168,98 | 166,58 | 168,95 | 0,91% | - |
| 21.10.2024 | 167,75 | 170,10 | 167,05 | 167,43 | -0,15% | - |
| 18.10.2024 | 168,75 | 169,05 | 166,73 | 167,68 | -0,47% | - |
| 17.10.2024 | 168,27 | 170,98 | 167,52 | 168,48 | 0,21% | - |
| 16.10.2024 | 168,63 | 169,63 | 167,15 | 168,13 | -0,41% | - |
| 15.10.2024 | 169,98 | 172,68 | 168,52 | 168,83 | -2,47% | - |
| 14.10.2024 | 173,10 | 175,23 | 171,35 | 173,10 | -0,86% | - |
| 11.10.2024 | 174,83 | 176,30 | 173,13 | 174,60 | -0,46% | - |
| 10.10.2024 | 174,38 | 176,85 | 173,43 | 175,40 | 0,46% | - |
| 09.10.2024 | 171,68 | 175,23 | 170,10 | 174,60 | 1,99% | - |
| 08.10.2024 | 170,93 | 172,90 | 169,68 | 171,20 | -1,03% | - |
| 07.10.2024 | 171,43 | 174,00 | 171,27 | 172,98 | 0,76% | 64,00 |
| 04.10.2024 | 169,60 | 171,90 | 169,30 | 171,68 | 1,12% | 81,00 |
| 03.10.2024 | 167,27 | 170,30 | 166,18 | 169,77 | 1,68% | - |
| 02.10.2024 | 165,25 | 167,35 | 164,15 | 166,98 | 1,95% | - |
| 01.10.2024 | 161,52 | 164,13 | 158,95 | 163,77 | 1,39% | - |
| 30.09.2024 | 161,77 | 161,98 | 159,23 | 161,52 | 0,39% | - |
| 27.09.2024 | 159,98 | 161,43 | 158,88 | 160,90 | 0,93% | - |
| 26.09.2024 | 158,50 | 162,02 | 157,33 | 159,43 | -1,27% | - |
| 25.09.2024 | 161,43 | 162,73 | 160,58 | 161,48 | -0,11% | - |
| 24.09.2024 | 165,15 | 166,40 | 160,77 | 161,65 | -1,45% | - |
| 23.09.2024 | 163,10 | 164,10 | 162,15 | 164,02 | 1,36% | - |
| 20.09.2024 | 162,90 | 163,15 | 160,52 | 161,83 | -0,74% | - |
| 19.09.2024 | 163,65 | 165,00 | 161,63 | 163,02 | 0,51% | - |
| 18.09.2024 | 161,73 | 163,90 | 159,98 | 162,20 | -0,29% | - |
| 17.09.2024 | 163,50 | 165,02 | 161,85 | 162,68 | -0,82% | - |
| 16.09.2024 | 160,48 | 164,70 | 159,93 | 164,02 | 1,50% | - |
| 13.09.2024 | 160,13 | 161,98 | 159,83 | 161,60 | 0,98% | - |
| 12.09.2024 | 161,77 | 162,27 | 159,65 | 160,02 | -0,17% | - |
| 11.09.2024 | 161,27 | 162,08 | 159,60 | 160,30 | -0,57% | - |
| 10.09.2024 | 161,52 | 163,02 | 159,90 | 161,23 | -0,34% | - |
| 09.09.2024 | 163,55 | 164,63 | 158,85 | 161,77 | -0,68% | - |
| 06.09.2024 | 163,38 | 165,70 | 162,10 | 162,88 | -0,24% | - |