192,900€
0,55%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 192,45 | 193,88 | 192,23 | 193,65 | 0,74% | - |
| 19.02.2026 | 189,63 | 193,77 | 187,90 | 192,23 | 1,17% | 7.800,00 |
| 18.02.2026 | 185,30 | 190,33 | 185,25 | 190,00 | 2,77% | 250,00 |
| 17.02.2026 | 187,43 | 188,98 | 183,68 | 184,88 | -1,70% | - |
| 16.02.2026 | 186,38 | 188,35 | 185,80 | 188,08 | 1,20% | - |
| 13.02.2026 | 184,20 | 186,85 | 183,15 | 185,85 | 1,12% | - |
| 12.02.2026 | 184,60 | 187,52 | 183,33 | 183,80 | -0,57% | - |
| 11.02.2026 | 183,60 | 185,80 | 183,25 | 184,85 | 0,71% | - |
| 10.02.2026 | 181,13 | 183,73 | 180,68 | 183,55 | 1,41% | - |
| 09.02.2026 | 178,48 | 181,00 | 178,13 | 181,00 | 0,40% | 700,00 |
| 06.02.2026 | 179,60 | 180,83 | 177,23 | 180,27 | 1,14% | 147,00 |
| 05.02.2026 | 181,50 | 182,80 | 175,93 | 178,25 | -1,45% | - |
| 04.02.2026 | 177,68 | 180,88 | 174,70 | 180,88 | 1,56% | - |
| 03.02.2026 | 175,10 | 178,43 | 174,68 | 178,10 | 1,05% | - |
| 02.02.2026 | 168,75 | 179,50 | 168,70 | 176,25 | -1,25% | 164,00 |
| 30.01.2026 | 176,23 | 179,58 | 176,13 | 178,48 | 0,25% | - |
| 29.01.2026 | 175,08 | 178,27 | 174,77 | 178,02 | 2,61% | 1.470,00 |
| 28.01.2026 | 171,98 | 176,63 | 171,05 | 173,50 | 1,49% | - |
| 27.01.2026 | 173,38 | 174,15 | 170,20 | 170,95 | -1,60% | - |
| 26.01.2026 | 175,70 | 177,23 | 172,85 | 173,73 | -0,61% | 1.182,00 |
| 23.01.2026 | 177,20 | 178,05 | 174,80 | 174,80 | -0,65% | 6.350,00 |
| 22.01.2026 | 178,13 | 179,43 | 174,50 | 175,95 | -0,72% | - |
| 21.01.2026 | 174,00 | 177,27 | 173,30 | 177,23 | 2,00% | - |
| 20.01.2026 | 176,85 | 179,00 | 172,65 | 173,75 | -2,02% | 228,00 |
| 19.01.2026 | 176,30 | 177,58 | 175,83 | 177,33 | -0,50% | 1.702,00 |
| 16.01.2026 | 174,98 | 179,20 | 174,73 | 178,23 | 1,99% | - |
| 15.01.2026 | 171,65 | 175,48 | 169,52 | 174,75 | 2,09% | - |
| 14.01.2026 | 166,15 | 174,83 | 165,98 | 171,18 | 2,99% | - |
| 13.01.2026 | 166,98 | 167,58 | 165,00 | 166,20 | 0,24% | - |
| 12.01.2026 | 167,08 | 167,75 | 165,30 | 165,80 | -0,67% | - |
| 09.01.2026 | 168,18 | 171,38 | 166,77 | 166,93 | -1,29% | - |
| 08.01.2026 | 167,75 | 170,60 | 166,98 | 169,10 | 0,89% | - |
| 07.01.2026 | 166,27 | 170,48 | 165,68 | 167,60 | 0,66% | - |
| 06.01.2026 | 168,83 | 170,55 | 164,95 | 166,50 | -1,80% | - |
| 05.01.2026 | 171,77 | 172,18 | 164,40 | 169,55 | 0,65% | - |
| 02.01.2026 | 165,80 | 170,50 | 164,52 | 168,45 | 3,34% | - |
| 30.12.2025 | 164,45 | 164,45 | 163,00 | 163,00 | -0,34% | - |
| 29.12.2025 | 160,38 | 163,77 | 159,45 | 163,55 | 0,68% | - |
| 23.12.2025 | 160,55 | 162,93 | 159,55 | 162,45 | 0,87% | - |
| 22.12.2025 | 163,13 | 163,52 | 160,35 | 161,05 | -0,53% | - |
| 19.12.2025 | 162,02 | 163,35 | 161,23 | 161,90 | -0,23% | 15,00 |
| 18.12.2025 | 161,73 | 164,52 | 160,52 | 162,27 | -0,18% | - |
| 17.12.2025 | 162,30 | 163,38 | 160,13 | 162,58 | 0,95% | 25,00 |
| 16.12.2025 | 160,38 | 161,80 | 157,98 | 161,05 | 0,83% | - |
| 15.12.2025 | 162,68 | 162,68 | 158,80 | 159,73 | -1,34% | - |
| 12.12.2025 | 163,48 | 165,23 | 161,58 | 161,90 | -1,16% | 15,00 |
| 11.12.2025 | 163,55 | 164,27 | 162,55 | 163,80 | -0,88% | - |
| 10.12.2025 | 170,98 | 171,98 | 165,18 | 165,25 | -3,33% | 85,00 |
| 09.12.2025 | 172,30 | 174,00 | 170,45 | 170,95 | -1,18% | - |
| 08.12.2025 | 175,10 | 176,75 | 172,60 | 173,00 | -1,93% | - |
| 05.12.2025 | 178,13 | 179,50 | 174,40 | 176,40 | -1,20% | - |
| 04.12.2025 | 179,48 | 179,52 | 177,05 | 178,55 | 0,48% | - |
| 03.12.2025 | 180,43 | 181,75 | 177,02 | 177,70 | -1,95% | - |
| 02.12.2025 | 181,50 | 182,33 | 180,05 | 181,23 | -0,04% | - |
| 01.12.2025 | 178,75 | 181,68 | 178,20 | 181,30 | 0,86% | - |
| 28.11.2025 | 178,18 | 181,18 | 176,90 | 179,75 | -0,19% | - |
| 27.11.2025 | 177,35 | 180,23 | 177,30 | 180,10 | 1,24% | - |
| 26.11.2025 | 177,35 | 178,85 | 175,65 | 177,90 | 0,62% | - |
| 25.11.2025 | 176,65 | 177,85 | 173,25 | 176,80 | 1,23% | - |
| 24.11.2025 | 178,48 | 178,98 | 173,75 | 174,65 | -2,48% | 91,00 |
| 21.11.2025 | 179,23 | 181,68 | 177,63 | 179,10 | -2,48% | - |
| 20.11.2025 | 182,27 | 186,90 | 181,23 | 183,65 | 0,82% | - |
| 19.11.2025 | 182,93 | 183,55 | 178,13 | 182,15 | -1,17% | - |
| 18.11.2025 | 185,35 | 187,10 | 183,40 | 184,30 | -1,52% | - |
| 17.11.2025 | 184,30 | 187,65 | 184,20 | 187,15 | 0,86% | - |
| 14.11.2025 | 185,15 | 187,35 | 182,25 | 185,55 | 0,51% | - |
| 13.11.2025 | 184,55 | 184,95 | 182,95 | 184,60 | -0,18% | - |
| 12.11.2025 | 182,75 | 186,23 | 182,38 | 184,93 | 1,25% | - |
| 11.11.2025 | 182,40 | 184,65 | 181,88 | 182,65 | -0,12% | - |
| 10.11.2025 | 181,02 | 182,95 | 178,83 | 182,88 | 1,43% | - |
| 07.11.2025 | 181,18 | 182,27 | 177,20 | 180,30 | -0,14% | 180,00 |
| 06.11.2025 | 180,55 | 182,33 | 178,93 | 180,55 | 0,58% | 200,00 |
| 05.11.2025 | 179,52 | 181,80 | 178,95 | 179,50 | -0,44% | 160,00 |
| 04.11.2025 | 181,10 | 182,40 | 179,65 | 180,30 | -0,96% | - |
| 03.11.2025 | 184,85 | 185,75 | 180,77 | 182,05 | -0,48% | 6,00 |
| 31.10.2025 | 183,08 | 184,77 | 181,83 | 182,93 | -0,95% | 215,00 |
| 30.10.2025 | 182,13 | 186,10 | 179,45 | 184,68 | 1,65% | - |
| 29.10.2025 | 186,23 | 186,98 | 181,58 | 181,68 | -1,69% | - |
| 28.10.2025 | 188,50 | 189,08 | 184,80 | 184,80 | -1,36% | - |
| 27.10.2025 | 189,43 | 191,73 | 187,35 | 187,35 | -0,73% | - |
| 24.10.2025 | 190,73 | 192,38 | 188,55 | 188,73 | -0,88% | 200,00 |
| 23.10.2025 | 194,00 | 197,45 | 190,40 | 190,40 | -0,44% | - |
| 22.10.2025 | 193,35 | 194,18 | 190,35 | 191,25 | -0,12% | - |
| 21.10.2025 | 190,48 | 192,95 | 189,63 | 191,48 | 1,18% | - |
| 20.10.2025 | 186,95 | 190,45 | 186,38 | 189,25 | 1,35% | 100,00 |
| 17.10.2025 | 187,08 | 189,18 | 185,25 | 186,73 | -0,05% | - |
| 16.10.2025 | 194,00 | 194,80 | 186,55 | 186,83 | -3,51% | - |
| 15.10.2025 | 195,10 | 198,25 | 193,38 | 193,63 | -0,71% | - |
| 14.10.2025 | 194,83 | 197,80 | 192,73 | 195,00 | -0,78% | - |
| 13.10.2025 | 198,00 | 199,05 | 196,20 | 196,52 | 0,29% | - |
| 10.10.2025 | 199,83 | 201,95 | 195,68 | 195,95 | -3,19% | 20,00 |
| 09.10.2025 | 202,85 | 205,55 | 199,25 | 202,40 | -0,02% | 500,00 |
| 08.10.2025 | 203,15 | 204,05 | 201,60 | 202,45 | 0,27% | - |
| 07.10.2025 | 199,85 | 202,70 | 198,93 | 201,90 | 1,29% | - |
| 06.10.2025 | 199,35 | 201,35 | 197,58 | 199,33 | 0,64% | - |
| 03.10.2025 | 198,77 | 199,15 | 196,77 | 198,05 | 0,61% | - |
| 02.10.2025 | 198,02 | 200,98 | 196,77 | 196,85 | -1,22% | 130,00 |
| 01.10.2025 | 199,75 | 200,73 | 198,18 | 199,27 | -0,28% | - |
| 30.09.2025 | 200,52 | 200,95 | 197,93 | 199,83 | -0,17% | - |
| 29.09.2025 | 203,65 | 203,95 | 199,20 | 200,18 | -1,42% | - |