180,080€
1,98%
Echtzeit-Aktienkurs Charter Communications
Bid:
Ask:
Aktienkurse zur Charter Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 175,77 | 182,78 | 173,49 | 180,08 | 1,98% | - |
| 07.01.2026 | 179,71 | 181,59 | 176,53 | 176,58 | -1,87% | - |
| 06.01.2026 | 179,56 | 180,62 | 177,04 | 179,94 | 0,36% | 40,00 |
| 05.01.2026 | 180,05 | 183,60 | 178,47 | 179,30 | 0,56% | - |
| 02.01.2026 | 177,84 | 183,80 | 177,02 | 178,30 | 1,12% | - |
| 30.12.2025 | 177,26 | 177,56 | 176,32 | 176,32 | -0,63% | 264,00 |
| 29.12.2025 | 176,31 | 178,32 | 175,51 | 177,43 | 1,92% | - |
| 23.12.2025 | 174,74 | 175,81 | 173,40 | 174,08 | -0,73% | - |
| 22.12.2025 | 175,77 | 178,09 | 173,50 | 175,36 | 0,02% | - |
| 19.12.2025 | 176,63 | 178,14 | 174,50 | 175,32 | -0,86% | - |
| 18.12.2025 | 179,28 | 181,97 | 176,84 | 176,84 | -1,76% | - |
| 17.12.2025 | 180,51 | 181,32 | 176,67 | 180,00 | 0,08% | 3,00 |
| 16.12.2025 | 176,90 | 181,29 | 176,58 | 179,86 | 1,09% | - |
| 15.12.2025 | 176,57 | 179,21 | 174,31 | 177,92 | 1,29% | - |
| 12.12.2025 | 180,46 | 182,99 | 175,65 | 175,65 | -2,25% | - |
| 11.12.2025 | 182,27 | 183,79 | 179,23 | 179,70 | 2,58% | - |
| 10.12.2025 | 176,05 | 184,44 | 175,18 | 175,18 | -0,58% | 6,00 |
| 09.12.2025 | 175,86 | 177,51 | 174,76 | 176,20 | -0,26% | - |
| 08.12.2025 | 175,35 | 176,93 | 173,23 | 176,66 | 0,34% | 5,00 |
| 05.12.2025 | 172,13 | 178,24 | 171,15 | 176,06 | 2,67% | - |
| 04.12.2025 | 171,49 | 172,76 | 168,48 | 171,48 | 0,63% | 138,00 |
| 03.12.2025 | 169,40 | 172,90 | 168,05 | 170,40 | 0,82% | 90,00 |
| 02.12.2025 | 170,29 | 172,42 | 167,08 | 169,02 | 0,01% | 362,00 |
| 01.12.2025 | 172,95 | 173,94 | 168,66 | 169,00 | -2,47% | - |
| 28.11.2025 | 174,50 | 175,43 | 171,81 | 173,28 | 0,36% | - |
| 27.11.2025 | 171,94 | 172,65 | 171,94 | 172,65 | 0,17% | - |
| 26.11.2025 | 174,13 | 174,66 | 171,43 | 172,36 | -0,89% | - |
| 25.11.2025 | 172,54 | 177,04 | 171,27 | 173,90 | 0,82% | - |
| 24.11.2025 | 177,03 | 177,58 | 172,16 | 172,48 | -1,96% | - |
| 21.11.2025 | 168,88 | 176,60 | 167,77 | 175,92 | 3,69% | - |
| 20.11.2025 | 169,99 | 172,57 | 167,90 | 169,66 | 0,25% | - |
| 19.11.2025 | 172,96 | 174,56 | 167,58 | 169,23 | -2,31% | - |
| 18.11.2025 | 172,87 | 175,66 | 172,36 | 173,24 | -0,98% | 8,00 |
| 17.11.2025 | 175,86 | 179,42 | 173,78 | 174,96 | 0,69% | 9,00 |
| 14.11.2025 | 175,79 | 176,96 | 171,62 | 173,76 | -1,97% | 30,00 |
| 13.11.2025 | 184,45 | 184,51 | 177,25 | 177,25 | -2,48% | - |
| 12.11.2025 | 182,21 | 185,00 | 179,06 | 181,76 | 0,85% | 60,00 |
| 11.11.2025 | 181,97 | 182,70 | 179,79 | 180,22 | -1,35% | 2,00 |
| 10.11.2025 | 192,20 | 192,48 | 182,62 | 182,68 | -3,35% | - |
| 07.11.2025 | 189,38 | 190,27 | 184,39 | 189,01 | 0,93% | - |
| 06.11.2025 | 195,17 | 196,52 | 186,84 | 187,26 | -4,92% | - |
| 05.11.2025 | 191,83 | 197,25 | 191,03 | 196,94 | 1,77% | - |
| 04.11.2025 | 191,31 | 194,02 | 189,44 | 193,52 | 0,17% | 10,00 |
| 03.11.2025 | 200,19 | 201,38 | 186,57 | 193,20 | -4,85% | 84,00 |
| 31.10.2025 | 199,81 | 203,80 | 179,84 | 203,05 | 1,67% | 255,00 |
| 30.10.2025 | 207,95 | 210,68 | 193,82 | 199,71 | -3,45% | - |
| 29.10.2025 | 214,00 | 214,15 | 206,27 | 206,85 | -2,04% | - |
| 28.10.2025 | 210,23 | 214,00 | 208,75 | 211,15 | 0,45% | - |
| 27.10.2025 | 212,40 | 212,65 | 208,80 | 210,20 | 0,07% | 10,00 |
| 24.10.2025 | 211,18 | 213,13 | 209,88 | 210,05 | -0,38% | - |
| 23.10.2025 | 211,65 | 212,30 | 209,83 | 210,85 | -0,04% | - |
| 22.10.2025 | 217,65 | 218,08 | 210,52 | 210,93 | -3,36% | - |
| 21.10.2025 | 216,20 | 219,48 | 214,90 | 218,25 | 1,61% | - |
| 20.10.2025 | 217,98 | 219,43 | 212,90 | 214,80 | -0,75% | 27,00 |
| 17.10.2025 | 216,27 | 220,02 | 215,33 | 216,43 | -2,66% | 140,00 |
| 16.10.2025 | 227,35 | 228,45 | 216,40 | 222,35 | -2,20% | 86,00 |
| 15.10.2025 | 230,25 | 231,18 | 226,65 | 227,35 | -1,77% | 95,00 |
| 14.10.2025 | 224,50 | 231,45 | 223,75 | 231,45 | 2,34% | - |
| 13.10.2025 | 227,02 | 228,25 | 223,45 | 226,15 | 1,00% | - |
| 10.10.2025 | 229,43 | 233,23 | 223,25 | 223,90 | -2,55% | - |
| 09.10.2025 | 236,40 | 238,55 | 229,75 | 229,75 | -2,87% | - |
| 08.10.2025 | 238,18 | 239,10 | 234,30 | 236,55 | -0,34% | 9,00 |
| 07.10.2025 | 241,85 | 243,40 | 235,80 | 237,35 | -1,56% | - |
| 06.10.2025 | 240,08 | 242,02 | 236,68 | 241,10 | 0,92% | 80,00 |
| 03.10.2025 | 230,93 | 239,52 | 230,65 | 238,90 | 2,80% | 2,00 |
| 02.10.2025 | 235,58 | 236,65 | 229,80 | 232,40 | -0,77% | 33,00 |
| 01.10.2025 | 232,95 | 235,35 | 231,23 | 234,20 | -0,28% | 40,00 |
| 30.09.2025 | 235,30 | 243,25 | 233,35 | 234,85 | -0,25% | 8,00 |
| 29.09.2025 | 234,15 | 237,75 | 231,75 | 235,45 | 0,19% | - |
| 26.09.2025 | 231,50 | 237,68 | 230,73 | 235,00 | 1,53% | - |
| 25.09.2025 | 224,55 | 231,60 | 222,77 | 231,45 | 3,44% | - |
| 24.09.2025 | 226,73 | 229,10 | 222,65 | 223,75 | -1,30% | - |
| 23.09.2025 | 225,60 | 233,48 | 224,80 | 226,70 | 1,02% | - |
| 22.09.2025 | 223,50 | 225,85 | 220,90 | 224,40 | 0,06% | 32,00 |
| 19.09.2025 | 222,80 | 225,10 | 221,43 | 224,27 | 0,71% | - |
| 18.09.2025 | 228,55 | 229,30 | 221,95 | 222,70 | 0,36% | - |
| 17.09.2025 | 219,68 | 231,00 | 219,68 | 221,90 | 0,85% | 332,00 |
| 16.09.2025 | 221,63 | 221,93 | 218,25 | 220,02 | -0,53% | - |
| 15.09.2025 | 224,80 | 227,05 | 220,33 | 221,20 | -1,27% | 120,00 |
| 12.09.2025 | 224,90 | 226,77 | 218,38 | 224,05 | 0,47% | 2,00 |
| 11.09.2025 | 224,60 | 226,15 | 220,40 | 223,00 | -0,32% | - |
| 10.09.2025 | 225,30 | 226,68 | 222,02 | 223,73 | -0,41% | - |
| 09.09.2025 | 224,35 | 225,50 | 221,05 | 224,65 | 0,94% | - |
| 08.09.2025 | 223,02 | 224,98 | 214,95 | 222,55 | -0,27% | - |
| 05.09.2025 | 223,27 | 226,73 | 219,20 | 223,15 | 0,19% | - |
| 04.09.2025 | 224,30 | 229,90 | 219,38 | 222,73 | -0,70% | - |
| 03.09.2025 | 227,60 | 228,43 | 221,40 | 224,30 | -0,86% | - |
| 02.09.2025 | 225,68 | 228,60 | 223,55 | 226,25 | 0,40% | 76,00 |
| 01.09.2025 | 225,35 | 226,27 | 224,52 | 225,35 | 0,24% | - |
| 29.08.2025 | 224,80 | 224,80 | 224,80 | 224,80 | -2,18% | - |
| 28.08.2025 | 229,80 | 229,80 | 229,80 | 229,80 | -0,33% | - |
| 27.08.2025 | 230,55 | 230,55 | 230,55 | 230,55 | -2,10% | - |
| 25.08.2025 | 237,15 | 237,15 | 235,50 | 235,50 | -0,49% | - |
| 22.08.2025 | 230,20 | 236,65 | 230,20 | 236,65 | 2,31% | - |
| 21.08.2025 | 228,10 | 231,30 | 228,10 | 231,30 | 0,76% | 5,00 |
| 20.08.2025 | 227,50 | 229,55 | 227,50 | 229,55 | 0,44% | - |
| 19.08.2025 | 227,10 | 228,55 | 227,10 | 228,55 | -0,26% | - |
| 18.08.2025 | 228,45 | 229,45 | 228,45 | 229,15 | 0,84% | 50,00 |
| 16.08.2025 | 223,25 | 227,25 | 223,25 | 227,25 | -0,70% | 14,00 |
| 14.08.2025 | 228,85 | 228,85 | 228,85 | 228,85 | 0,62% | - |