214,000€
2,84%
Echtzeit-Aktienkurs Cheniere Energy
Bid:
Ask:
Aktienkurse zur Cheniere Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.09.2024 | 164,25 | 165,08 | 162,68 | 163,27 | -0,05% | - |
| 04.09.2024 | 164,25 | 167,55 | 162,80 | 163,35 | -1,36% | - |
| 03.09.2024 | 168,23 | 168,40 | 163,95 | 165,60 | -1,53% | - |
| 02.09.2024 | 167,38 | 168,43 | 167,27 | 168,18 | 0,34% | - |
| 30.08.2024 | 166,38 | 167,98 | 165,08 | 167,60 | 1,02% | 75,00 |
| 29.08.2024 | 164,00 | 166,43 | 163,55 | 165,90 | 1,00% | - |
| 28.08.2024 | 164,93 | 165,52 | 163,00 | 164,25 | -0,30% | - |
| 27.08.2024 | 165,38 | 166,27 | 163,93 | 164,75 | -0,24% | - |
| 26.08.2024 | 165,20 | 167,83 | 164,80 | 165,15 | 0,47% | - |
| 23.08.2024 | 163,70 | 165,27 | 163,65 | 164,38 | 0,40% | 6,00 |
| 22.08.2024 | 161,80 | 165,25 | 161,80 | 163,73 | 0,44% | 100,00 |
| 21.08.2024 | 164,25 | 165,40 | 162,18 | 163,00 | -0,94% | 15,00 |
| 20.08.2024 | 166,75 | 168,18 | 164,35 | 164,55 | -2,00% | - |
| 19.08.2024 | 166,85 | 169,30 | 166,13 | 167,90 | 0,03% | 30,00 |
| 16.08.2024 | 168,05 | 168,60 | 165,48 | 167,85 | -0,22% | - |
| 15.08.2024 | 167,23 | 169,80 | 166,88 | 168,23 | 0,61% | - |
| 14.08.2024 | 165,43 | 167,35 | 163,58 | 167,20 | 1,10% | - |
| 13.08.2024 | 167,38 | 168,52 | 164,85 | 165,38 | -1,34% | 87,00 |
| 12.08.2024 | 168,18 | 168,95 | 167,20 | 167,63 | -0,06% | - |
| 09.08.2024 | 164,83 | 168,73 | 164,48 | 167,73 | 1,56% | - |
| 08.08.2024 | 162,25 | 165,58 | 161,27 | 165,15 | 1,57% | - |
| 07.08.2024 | 162,33 | 165,45 | 161,73 | 162,60 | 0,71% | - |
| 06.08.2024 | 157,55 | 162,55 | 155,65 | 161,45 | 2,70% | 9,00 |
| 05.08.2024 | 159,58 | 159,93 | 152,80 | 157,20 | -2,84% | - |
| 02.08.2024 | 166,38 | 166,98 | 160,55 | 161,80 | -2,87% | 20,00 |
| 01.08.2024 | 168,93 | 169,83 | 166,18 | 166,58 | -1,32% | - |
| 31.07.2024 | 169,18 | 170,30 | 167,80 | 168,80 | 0,31% | - |
| 30.07.2024 | 163,75 | 169,58 | 162,40 | 168,27 | 2,53% | 54,00 |
| 29.07.2024 | 163,93 | 165,05 | 163,05 | 164,13 | 0,83% | - |
| 26.07.2024 | 162,65 | 163,80 | 161,48 | 162,77 | 0,09% | - |
| 25.07.2024 | 160,52 | 163,18 | 159,13 | 162,63 | 0,70% | 53,00 |
| 24.07.2024 | 162,95 | 163,65 | 161,10 | 161,50 | -0,94% | - |
| 23.07.2024 | 166,13 | 167,45 | 162,48 | 163,02 | -1,91% | - |
| 22.07.2024 | 167,55 | 167,55 | 165,40 | 166,20 | -0,60% | 900,00 |
| 19.07.2024 | 167,08 | 167,93 | 166,10 | 167,20 | 0,12% | 156,00 |
| 18.07.2024 | 166,73 | 169,13 | 165,02 | 167,00 | 0,63% | 16,00 |
| 17.07.2024 | 163,43 | 166,75 | 161,63 | 165,95 | 1,28% | 76,00 |
| 16.07.2024 | 162,40 | 165,15 | 161,75 | 163,85 | 0,51% | - |
| 15.07.2024 | 164,38 | 164,38 | 162,38 | 163,02 | 0,17% | - |
| 12.07.2024 | 162,20 | 163,58 | 161,90 | 162,75 | 0,23% | - |
| 11.07.2024 | 161,90 | 162,90 | 160,25 | 162,38 | 0,53% | - |
| 10.07.2024 | 161,90 | 163,48 | 160,08 | 161,52 | -0,72% | 56,00 |
| 09.07.2024 | 161,75 | 165,05 | 161,35 | 162,70 | 0,37% | - |
| 08.07.2024 | 159,88 | 162,40 | 158,85 | 162,10 | 0,82% | - |
| 05.07.2024 | 161,55 | 161,98 | 159,80 | 160,77 | -0,86% | - |