179,700€
-0,14%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 181,18 | 181,27 | 180,58 | 180,58 | 0,01% | 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% | - |
| 26.09.2025 | 203,30 | 205,95 | 202,05 | 203,05 | -0,34% | - |
| 25.09.2025 | 201,25 | 205,40 | 200,20 | 203,75 | 1,27% | - |
| 24.09.2025 | 198,93 | 204,25 | 198,65 | 201,20 | 0,71% | - |
| 23.09.2025 | 194,75 | 200,85 | 194,75 | 199,77 | 2,10% | - |
| 22.09.2025 | 198,23 | 198,60 | 195,33 | 195,68 | -0,45% | - |
| 19.09.2025 | 198,27 | 200,58 | 194,48 | 196,55 | -1,31% | - |
| 18.09.2025 | 199,02 | 201,50 | 197,95 | 199,15 | 0,01% | - |
| 17.09.2025 | 197,95 | 200,23 | 196,77 | 199,13 | 0,34% | - |
| 16.09.2025 | 198,08 | 199,08 | 196,63 | 198,45 | -0,08% | - |
| 15.09.2025 | 202,65 | 202,95 | 198,60 | 198,60 | -2,34% | - |
| 12.09.2025 | 201,10 | 203,85 | 200,85 | 203,35 | 0,30% | - |
| 11.09.2025 | 202,25 | 203,05 | 200,58 | 202,75 | -0,25% | - |
| 10.09.2025 | 201,65 | 203,25 | 200,75 | 203,25 | 0,92% | - |
| 09.09.2025 | 199,00 | 202,50 | 198,50 | 201,40 | 1,30% | 50,00 |
| 08.09.2025 | 201,35 | 202,50 | 197,43 | 198,83 | -1,16% | - |
| 05.09.2025 | 203,15 | 203,65 | 197,27 | 201,15 | -1,13% | - |
| 04.09.2025 | 204,45 | 208,10 | 202,25 | 203,45 | -0,95% | - |
| 03.09.2025 | 206,60 | 209,30 | 204,35 | 205,40 | -0,72% | - |
| 02.09.2025 | 208,85 | 210,15 | 205,25 | 206,90 | -0,53% | - |
| 01.09.2025 | 206,40 | 208,10 | 206,20 | 208,00 | 0,68% | - |
| 29.08.2025 | 207,20 | 208,75 | 206,10 | 206,60 | -0,29% | - |
| 28.08.2025 | 207,00 | 207,80 | 204,65 | 207,20 | -0,24% | - |
| 27.08.2025 | 207,70 | 211,35 | 207,30 | 207,70 | 0,12% | - |
| 26.08.2025 | 204,90 | 208,30 | 203,00 | 207,45 | 0,58% | 35,00 |
| 25.08.2025 | 202,70 | 207,65 | 202,25 | 206,25 | 1,73% | - |
| 22.08.2025 | 208,00 | 208,20 | 201,90 | 202,75 | -2,12% | - |
| 21.08.2025 | 203,05 | 209,20 | 201,45 | 207,15 | 2,35% | - |
| 20.08.2025 | 199,00 | 204,25 | 195,95 | 202,40 | 2,30% | - |
| 19.08.2025 | 196,52 | 198,33 | 195,70 | 197,85 | 0,34% | - |
| 18.08.2025 | 196,25 | 198,68 | 195,43 | 197,18 | 0,18% | 20,00 |
| 15.08.2025 | 199,00 | 200,50 | 196,60 | 196,83 | -1,53% | - |
| 14.08.2025 | 198,02 | 200,75 | 197,35 | 199,88 | 1,15% | - |
| 13.08.2025 | 196,55 | 198,15 | 194,05 | 197,60 | 0,33% | - |
| 12.08.2025 | 198,27 | 198,90 | 194,25 | 196,95 | -0,73% | - |
| 11.08.2025 | 198,43 | 201,70 | 197,48 | 198,40 | 0,06% | - |
| 08.08.2025 | 201,15 | 206,45 | 196,20 | 198,27 | -1,82% | - |
| 07.08.2025 | 203,75 | 209,95 | 199,55 | 201,95 | -0,17% | 6,00 |
| 06.08.2025 | 208,00 | 209,25 | 201,10 | 202,30 | -2,34% | - |
| 05.08.2025 | 210,00 | 210,80 | 202,90 | 207,15 | -1,05% | - |
| 04.08.2025 | 205,55 | 210,70 | 203,75 | 209,35 | 1,65% | - |
| 01.08.2025 | 206,60 | 208,15 | 200,45 | 205,95 | -0,34% | - |
| 31.07.2025 | 203,65 | 207,65 | 203,30 | 206,65 | 1,13% | 350,00 |
| 30.07.2025 | 203,15 | 206,85 | 202,15 | 204,35 | 0,39% | 20,00 |
| 29.07.2025 | 197,70 | 204,40 | 197,05 | 203,55 | 3,30% | 190,00 |
| 28.07.2025 | 209,00 | 227,80 | 195,77 | 197,05 | 2,60% | 454,00 |
| 25.07.2025 | 193,05 | 193,73 | 191,80 | 192,05 | -0,05% | - |
| 24.07.2025 | 189,83 | 193,88 | 189,83 | 192,15 | 1,33% | - |
| 23.07.2025 | 189,63 | 192,85 | 188,83 | 189,63 | 0,08% | 220,00 |
| 22.07.2025 | 193,33 | 195,45 | 189,43 | 189,48 | -2,19% | - |
| 21.07.2025 | 202,70 | 205,25 | 193,23 | 193,73 | -7,82% | - |
| 18.07.2025 | 199,77 | 210,70 | 199,50 | 210,15 | 5,19% | - |
| 17.07.2025 | 199,02 | 202,10 | 198,83 | 199,77 | 0,39% | - |
| 16.07.2025 | 202,40 | 204,05 | 196,95 | 199,00 | -1,92% | - |
| 15.07.2025 | 206,45 | 207,15 | 202,45 | 202,90 | -2,03% | - |
| 14.07.2025 | 201,35 | 207,45 | 201,05 | 207,10 | 3,03% | - |
| 11.07.2025 | 200,52 | 202,35 | 198,38 | 201,00 | 0,39% | - |
| 10.07.2025 | 201,30 | 202,55 | 198,63 | 200,23 | -0,51% | - |
| 09.07.2025 | 201,75 | 203,40 | 199,05 | 201,25 | -0,35% | - |
| 08.07.2025 | 202,85 | 204,20 | 200,08 | 201,95 | -0,79% | - |
| 07.07.2025 | 201,55 | 205,60 | 201,45 | 203,55 | 0,97% | - |
| 04.07.2025 | 202,60 | 203,10 | 201,10 | 201,60 | -1,06% | - |
| 03.07.2025 | 203,15 | 205,25 | 200,85 | 203,75 | 0,10% | - |
| 02.07.2025 | 199,98 | 204,40 | 199,63 | 203,55 | 1,72% | - |
| 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 |