207,200€
-0,96%
Echtzeit-Aktienkurs Cheniere Energy
Bid:
Ask:
Aktienkurse zur Cheniere Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 211,20 | 212,70 | 205,05 | 207,05 | -1,22% | 385,00 |
| 20.05.2026 | 211,85 | 217,30 | 208,60 | 209,60 | -1,39% | 2.656,00 |
| 19.05.2026 | 213,65 | 215,20 | 211,10 | 212,55 | -0,12% | - |
| 18.05.2026 | 209,95 | 213,75 | 202,95 | 212,80 | 2,23% | 1.600,00 |
| 15.05.2026 | 208,40 | 213,45 | 206,15 | 208,15 | 1,02% | 2.941,00 |
| 14.05.2026 | 204,70 | 207,35 | 202,85 | 206,05 | 0,78% | 261,00 |
| 13.05.2026 | 208,30 | 209,25 | 203,80 | 204,45 | -1,73% | - |
| 12.05.2026 | 206,75 | 210,25 | 205,35 | 208,05 | 1,79% | 750,00 |
| 11.05.2026 | 205,00 | 207,35 | 204,20 | 204,40 | 0,34% | 837,00 |
| 08.05.2026 | 209,70 | 212,00 | 202,15 | 203,70 | -3,16% | 2.184,00 |
| 07.05.2026 | 223,45 | 225,10 | 201,30 | 210,35 | -5,63% | 1.866,00 |
| 06.05.2026 | 228,95 | 229,15 | 217,40 | 222,90 | -3,26% | 1.440,00 |
| 05.05.2026 | 232,05 | 234,05 | 228,95 | 230,40 | -1,14% | 135,00 |
| 04.05.2026 | 230,15 | 235,05 | 228,55 | 233,05 | -0,62% | 60,00 |
| 30.04.2026 | 235,60 | 235,85 | 228,50 | 234,50 | 0,49% | - |
| 29.04.2026 | 226,35 | 234,00 | 226,00 | 233,35 | 3,02% | 306,00 |
| 28.04.2026 | 223,80 | 227,50 | 222,00 | 226,50 | 2,35% | 196,00 |
| 27.04.2026 | 221,35 | 223,15 | 218,95 | 221,30 | 0,87% | - |
| 24.04.2026 | 219,55 | 221,55 | 216,10 | 219,40 | -0,34% | 406,00 |
| 23.04.2026 | 220,50 | 223,10 | 218,00 | 220,15 | 0,11% | - |
| 22.04.2026 | 215,95 | 221,75 | 215,95 | 219,90 | -0,14% | 1.782,00 |
| 21.04.2026 | 215,00 | 220,40 | 214,25 | 220,20 | 2,80% | 565,00 |
| 20.04.2026 | 217,00 | 218,75 | 212,75 | 214,20 | 0,40% | 750,00 |
| 17.04.2026 | 222,80 | 224,45 | 208,35 | 213,35 | -4,39% | 1.363,00 |
| 16.04.2026 | 218,65 | 225,40 | 216,95 | 223,15 | 2,53% | 9.199,00 |
| 15.04.2026 | 221,10 | 222,80 | 217,05 | 217,65 | -1,16% | 294,00 |
| 14.04.2026 | 221,20 | 223,35 | 217,05 | 220,20 | -0,99% | 463,00 |
| 13.04.2026 | 235,00 | 236,00 | 220,05 | 222,40 | -1,29% | 1.645,00 |
| 10.04.2026 | 227,25 | 229,10 | 223,75 | 225,30 | -0,18% | 45,00 |
| 09.04.2026 | 237,35 | 240,15 | 223,85 | 225,70 | -4,26% | 168,00 |
| 08.04.2026 | 226,45 | 237,00 | 223,00 | 235,75 | -3,72% | 2.829,00 |
| 07.04.2026 | 247,10 | 251,20 | 243,45 | 244,85 | 0,39% | 736,00 |
| 02.04.2026 | 247,00 | 248,65 | 240,50 | 243,90 | 2,48% | 316,00 |
| 01.04.2026 | 243,00 | 244,00 | 233,70 | 238,00 | -3,02% | 1.058,00 |
| 31.03.2026 | 256,00 | 258,05 | 241,35 | 245,40 | -4,20% | 2.107,00 |
| 30.03.2026 | 262,90 | 264,35 | 255,20 | 256,15 | -0,77% | 640,00 |
| 27.03.2026 | 254,00 | 259,15 | 252,70 | 258,15 | 2,46% | 144,00 |
| 26.03.2026 | 248,40 | 253,50 | 247,60 | 251,95 | 2,92% | 1.473,00 |
| 25.03.2026 | 251,30 | 251,90 | 244,10 | 244,80 | -1,65% | 512,00 |
| 24.03.2026 | 249,75 | 257,75 | 245,60 | 248,90 | 0,69% | 1.521,00 |
| 23.03.2026 | 252,00 | 255,55 | 225,90 | 247,20 | 1,54% | 1.461,00 |
| 20.03.2026 | 250,20 | 253,70 | 242,70 | 243,45 | -0,71% | 934,00 |
| 19.03.2026 | 236,15 | 260,05 | 235,00 | 245,20 | 5,08% | 602,00 |
| 18.03.2026 | 217,55 | 233,50 | 215,80 | 233,35 | 6,92% | 410,00 |
| 17.03.2026 | 220,05 | 222,35 | 217,70 | 218,25 | -0,14% | 210,00 |
| 16.03.2026 | 222,90 | 223,05 | 216,50 | 218,55 | -1,13% | 374,00 |
| 13.03.2026 | 222,00 | 225,65 | 218,20 | 221,05 | 0,29% | 10.029,00 |
| 12.03.2026 | 220,00 | 224,20 | 217,65 | 220,40 | 1,75% | 598,00 |
| 11.03.2026 | 211,05 | 217,30 | 211,05 | 216,60 | 2,15% | 612,00 |
| 10.03.2026 | 213,00 | 216,45 | 208,40 | 212,05 | -1,17% | 300,00 |
| 09.03.2026 | 225,00 | 232,50 | 214,05 | 214,55 | -2,28% | 9.987,00 |
| 06.03.2026 | 217,35 | 223,45 | 216,25 | 219,55 | 2,07% | 2.400,00 |
| 05.03.2026 | 216,50 | 219,15 | 212,30 | 215,10 | 0,56% | 3.516,00 |
| 04.03.2026 | 219,35 | 219,35 | 203,80 | 213,90 | 1,02% | 1.765,00 |
| 03.03.2026 | 227,45 | 238,35 | 210,40 | 211,75 | -0,56% | 940,00 |
| 02.03.2026 | 213,25 | 220,10 | 208,75 | 212,95 | 6,77% | 1.575,00 |
| 27.02.2026 | 198,30 | 200,05 | 195,85 | 199,45 | 1,23% | 1.080,00 |
| 26.02.2026 | 186,80 | 200,45 | 183,80 | 197,02 | 5,46% | - |
| 25.02.2026 | 186,65 | 188,20 | 183,77 | 186,83 | -0,43% | - |
| 24.02.2026 | 190,38 | 190,43 | 183,95 | 187,63 | -0,98% | - |
| 23.02.2026 | 190,55 | 194,50 | 189,25 | 189,48 | -1,42% | 3.822,00 |
| 20.02.2026 | 192,45 | 194,10 | 189,93 | 192,20 | -0,01% | 588,00 |
| 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% | - |