200,000€
-7,49%
Echtzeit-Aktienkurs Cheniere Energy
Bid:
Ask:
Aktienkurse zur Cheniere Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 211,10 | 212,15 | 206,70 | 210,45 | 0,07% | - |
| 06.02.2025 | 222,05 | 225,20 | 206,45 | 210,30 | -5,12% | 68,00 |
| 05.02.2025 | 219,45 | 223,05 | 217,35 | 221,65 | 0,93% | - |
| 04.02.2025 | 220,85 | 223,75 | 217,75 | 219,60 | -1,59% | - |
| 03.02.2025 | 220,10 | 224,00 | 216,20 | 223,15 | 3,48% | - |
| 31.01.2025 | 222,35 | 223,80 | 215,50 | 215,65 | -2,53% | 44,00 |
| 30.01.2025 | 218,00 | 223,00 | 218,00 | 221,25 | 1,21% | - |
| 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% | - |