251,100€
0,32%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 248,20 | 252,30 | 247,80 | 250,20 | -0,22% | 96,00 |
| 14.10.2026 | 255,35 | 260,70 | 250,45 | 250,75 | -2,32% | - |
| 13.10.2026 | 252,25 | 256,75 | 251,50 | 256,70 | 1,34% | 700,00 |
| 12.10.2026 | 246,65 | 254,55 | 246,50 | 253,30 | 1,97% | - |
| 09.10.2026 | 245,85 | 250,25 | 245,65 | 248,40 | 0,24% | 405,00 |
| 08.10.2026 | 245,90 | 249,50 | 243,00 | 247,80 | 1,98% | - |
| 07.10.2026 | 245,60 | 248,00 | 242,30 | 243,00 | -0,67% | 315,00 |
| 06.10.2026 | 245,60 | 245,80 | 241,70 | 244,65 | 0,14% | - |
| 05.10.2026 | 239,55 | 246,30 | 237,65 | 244,30 | 1,92% | - |
| 02.10.2026 | 233,85 | 240,05 | 227,50 | 239,70 | -1,20% | 3.381,00 |
| 01.10.2026 | 236,00 | 243,90 | 235,45 | 242,60 | 2,21% | - |
| 30.09.2026 | 236,35 | 237,90 | 234,45 | 237,35 | 0,76% | - |
| 29.09.2026 | 238,85 | 239,35 | 234,10 | 235,55 | -0,99% | 805,00 |
| 28.09.2026 | 236,50 | 240,50 | 236,15 | 237,90 | 0,87% | 920,00 |
| 25.09.2026 | 242,00 | 243,15 | 235,35 | 235,85 | -2,90% | 176,00 |
| 24.09.2026 | 241,00 | 246,05 | 240,35 | 242,90 | 1,02% | 572,00 |
| 23.09.2026 | 238,40 | 246,45 | 238,05 | 240,45 | 0,71% | - |
| 22.09.2026 | 240,00 | 244,30 | 234,60 | 238,75 | -0,67% | 322,00 |
| 21.09.2026 | 233,95 | 242,90 | 231,35 | 240,35 | 2,96% | 3.430,00 |
| 18.09.2026 | 234,25 | 238,35 | 233,00 | 233,45 | -0,47% | 1.012,00 |
| 17.09.2026 | 232,60 | 235,60 | 230,40 | 234,55 | 0,49% | - |
| 16.09.2026 | 234,55 | 235,95 | 230,80 | 233,40 | -0,38% | 695,00 |
| 15.09.2026 | 238,05 | 240,75 | 234,20 | 234,30 | -1,37% | 5.400,00 |
| 14.09.2026 | 243,85 | 246,30 | 236,45 | 237,55 | -1,06% | - |
| 11.09.2026 | 239,05 | 242,05 | 236,60 | 240,10 | 0,17% | - |
| 10.09.2026 | 236,15 | 241,70 | 235,85 | 239,70 | 0,82% | - |
| 09.09.2026 | 237,60 | 240,80 | 236,10 | 237,75 | 0,08% | 290,00 |
| 08.09.2026 | 243,85 | 246,40 | 236,60 | 237,55 | -2,62% | - |
| 07.09.2026 | 244,50 | 247,20 | 238,55 | 243,95 | -2,94% | 2.347,00 |
| 04.09.2026 | 250,50 | 251,70 | 247,00 | 251,35 | 0,68% | 2.320,00 |
| 03.09.2026 | 254,50 | 257,45 | 249,00 | 249,65 | -2,37% | - |
| 02.09.2026 | 254,70 | 257,15 | 248,30 | 255,70 | 0,89% | 340,00 |
| 01.09.2026 | 252,00 | 257,60 | 247,95 | 253,45 | 1,02% | 1.097,00 |
| 31.08.2026 | 245,00 | 252,45 | 244,85 | 250,90 | 2,95% | 743,00 |
| 28.08.2026 | 239,95 | 244,30 | 238,85 | 243,70 | 1,12% | - |
| 27.08.2026 | 241,95 | 244,05 | 237,00 | 241,00 | -1,15% | - |
| 26.08.2026 | 237,45 | 244,10 | 235,90 | 243,80 | 1,80% | 688,00 |
| 25.08.2026 | 239,65 | 240,90 | 236,15 | 239,50 | -0,33% | 1.470,00 |
| 24.08.2026 | 235,55 | 241,00 | 234,65 | 240,30 | 1,29% | 176,00 |
| 21.08.2026 | 237,90 | 241,10 | 236,75 | 237,25 | -0,94% | 448,00 |
| 20.08.2026 | 235,15 | 240,25 | 234,20 | 239,50 | 2,18% | 1.964,00 |
| 19.08.2026 | 237,65 | 237,75 | 233,10 | 234,40 | -0,80% | 2.159,00 |
| 18.08.2026 | 231,60 | 237,25 | 229,80 | 236,30 | 2,38% | 882,00 |
| 17.08.2026 | 233,75 | 236,10 | 228,50 | 230,80 | -1,87% | 4.800,00 |
| 14.08.2026 | 232,30 | 235,30 | 231,10 | 235,20 | 1,62% | 1.880,00 |
| 13.08.2026 | 233,15 | 234,20 | 228,85 | 231,45 | -0,62% | 24.000,00 |
| 12.08.2026 | 231,20 | 235,20 | 227,20 | 232,90 | 1,39% | 154,00 |
| 11.08.2026 | 231,00 | 233,25 | 228,95 | 229,70 | -0,26% | - |
| 10.08.2026 | 223,20 | 230,95 | 221,50 | 230,30 | 3,97% | 300,00 |
| 07.08.2026 | 231,35 | 231,50 | 221,50 | 221,50 | -3,15% | - |
| 06.08.2026 | 221,30 | 232,15 | 221,30 | 228,70 | 3,60% | - |
| 05.08.2026 | 221,45 | 224,75 | 219,90 | 220,75 | -1,45% | - |
| 04.08.2026 | 225,85 | 226,30 | 217,85 | 224,00 | -0,11% | - |
| 03.08.2026 | 223,60 | 228,00 | 222,95 | 224,25 | -1,75% | 690,00 |
| 31.07.2026 | 223,65 | 229,90 | 221,65 | 228,25 | 1,69% | 1.260,00 |
| 30.07.2026 | 225,40 | 227,40 | 221,00 | 224,45 | -0,62% | 3.036,00 |
| 29.07.2026 | 224,00 | 229,45 | 222,60 | 225,85 | 2,06% | - |
| 28.07.2026 | 222,50 | 226,00 | 219,00 | 221,30 | -1,32% | - |
| 27.07.2026 | 231,00 | 232,00 | 224,20 | 224,25 | -5,26% | 2.400,00 |
| 24.07.2026 | 238,85 | 243,30 | 235,55 | 236,70 | -1,00% | - |
| 23.07.2026 | 234,00 | 240,55 | 234,00 | 239,10 | 1,98% | 120,00 |
| 22.07.2026 | 231,20 | 234,65 | 228,90 | 234,45 | 1,78% | - |
| 21.07.2026 | 231,70 | 233,90 | 227,75 | 230,35 | -0,99% | 270,00 |
| 20.07.2026 | 229,45 | 234,05 | 228,35 | 232,65 | 1,26% | 1.050,00 |
| 17.07.2026 | 226,50 | 231,25 | 225,50 | 229,75 | 1,43% | 285,00 |
| 16.07.2026 | 222,60 | 227,40 | 221,75 | 226,50 | 1,55% | - |
| 15.07.2026 | 231,65 | 234,10 | 221,50 | 223,05 | -3,55% | 144,00 |
| 14.07.2026 | 232,50 | 233,00 | 228,00 | 231,25 | 0,00% | 1.428,00 |
| 13.07.2026 | 230,00 | 233,30 | 227,55 | 231,25 | 2,28% | 6.150,00 |
| 10.07.2026 | 229,00 | 231,60 | 222,30 | 226,10 | -1,14% | 260,00 |
| 09.07.2026 | 226,70 | 231,15 | 225,80 | 228,70 | 0,57% | - |
| 08.07.2026 | 224,00 | 229,60 | 223,00 | 227,40 | 1,47% | 370,00 |
| 07.07.2026 | 216,30 | 225,50 | 215,80 | 224,10 | 4,31% | - |
| 06.07.2026 | 214,20 | 217,05 | 212,60 | 214,85 | 0,23% | - |
| 03.07.2026 | 216,50 | 216,60 | 213,90 | 214,35 | -0,33% | - |
| 02.07.2026 | 213,95 | 218,35 | 210,90 | 215,05 | 0,40% | 525,00 |
| 01.07.2026 | 208,50 | 214,20 | 206,00 | 214,20 | 2,41% | 80,00 |
| 30.06.2026 | 213,40 | 214,60 | 208,80 | 209,15 | -1,95% | - |
| 29.06.2026 | 212,00 | 214,40 | 210,50 | 213,30 | 0,49% | - |
| 26.06.2026 | 204,60 | 212,40 | 203,15 | 212,25 | 2,02% | 2.255,00 |
| 25.06.2026 | 201,65 | 208,25 | 199,25 | 208,05 | 2,26% | 380,00 |
| 24.06.2026 | 204,40 | 206,25 | 201,75 | 203,45 | -1,57% | - |
| 23.06.2026 | 201,15 | 207,35 | 199,65 | 206,70 | 2,28% | - |
| 22.06.2026 | 197,52 | 203,15 | 196,90 | 202,10 | 1,63% | - |
| 19.06.2026 | 199,75 | 200,63 | 196,45 | 198,85 | 0,39% | - |
| 18.06.2026 | 199,98 | 201,65 | 194,98 | 198,08 | -1,65% | - |
| 17.06.2026 | 199,00 | 201,75 | 194,83 | 201,40 | 1,30% | - |
| 16.06.2026 | 201,70 | 203,15 | 197,75 | 198,83 | -1,94% | 10.886,00 |
| 15.06.2026 | 204,50 | 204,95 | 195,98 | 202,75 | -2,66% | 1.885,00 |
| 12.06.2026 | 206,40 | 210,75 | 202,60 | 208,30 | 0,65% | - |
| 11.06.2026 | 211,40 | 213,25 | 206,60 | 206,95 | -1,26% | 2.765,00 |
| 10.06.2026 | 206,80 | 212,75 | 205,70 | 209,60 | 1,13% | 195,00 |
| 09.06.2026 | 203,30 | 207,30 | 201,85 | 207,25 | 1,05% | 4.000,00 |
| 08.06.2026 | 207,55 | 210,90 | 204,15 | 205,10 | -0,77% | - |
| 05.06.2026 | 206,15 | 208,65 | 204,10 | 206,70 | -0,29% | 340,00 |
| 04.06.2026 | 201,70 | 207,90 | 201,20 | 207,30 | 2,22% | 535,00 |
| 03.06.2026 | 204,25 | 208,15 | 202,80 | 202,80 | -0,22% | 157,00 |
| 02.06.2026 | 195,98 | 206,25 | 194,23 | 203,25 | 3,74% | 261,00 |
| 01.06.2026 | 195,52 | 200,45 | 193,55 | 195,93 | 1,71% | - |
| 29.05.2026 | 197,45 | 197,68 | 191,88 | 192,63 | -2,32% | 5.005,00 |