293,150€
-0,39%
Echtzeit-Aktienkurs Charter Communications
Bid:
Ask:
Aktienkurse zur Charter Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 295,42 | 329,35 | 291,77 | 328,63 | 11,66% | - |
| 24.04.2025 | 296,65 | 298,35 | 281,00 | 294,30 | -1,26% | - |
| 23.04.2025 | 292,30 | 304,05 | 291,88 | 298,05 | 2,78% | 118,00 |
| 22.04.2025 | 279,35 | 290,40 | 279,25 | 289,98 | -2,72% | 224,00 |
| 17.04.2025 | 295,45 | 301,65 | 293,65 | 298,08 | 2,06% | - |
| 16.04.2025 | 296,20 | 304,55 | 289,83 | 292,05 | -4,02% | 32,00 |
| 15.04.2025 | 299,08 | 309,42 | 298,67 | 304,27 | 1,53% | - |
| 14.04.2025 | 297,95 | 303,27 | 292,13 | 299,67 | 1,68% | 4,00 |
| 11.04.2025 | 301,02 | 302,85 | 289,70 | 294,73 | -1,54% | - |
| 10.04.2025 | 314,35 | 315,05 | 290,40 | 299,33 | -5,57% | - |
| 09.04.2025 | 289,00 | 320,08 | 282,27 | 316,98 | 7,91% | - |
| 08.04.2025 | 306,88 | 316,95 | 290,75 | 293,75 | -3,70% | - |
| 07.04.2025 | 292,50 | 320,23 | 292,50 | 305,05 | -1,35% | 2,00 |
| 04.04.2025 | 331,52 | 334,20 | 308,27 | 309,23 | -7,40% | - |
| 03.04.2025 | 335,30 | 346,38 | 332,95 | 333,95 | -4,46% | 24,00 |
| 02.04.2025 | 342,83 | 350,15 | 337,90 | 349,52 | 1,66% | 20,00 |
| 01.04.2025 | 339,23 | 346,38 | 336,23 | 343,83 | 0,91% | - |
| 31.03.2025 | 338,45 | 343,73 | 334,70 | 340,73 | -0,01% | 50,00 |
| 28.03.2025 | 352,77 | 357,67 | 340,65 | 340,75 | -3,69% | - |
| 27.03.2025 | 356,42 | 359,25 | 351,23 | 353,80 | -0,87% | 3,00 |
| 26.03.2025 | 347,00 | 359,55 | 345,20 | 356,90 | 2,71% | - |
| 25.03.2025 | 340,23 | 347,80 | 338,63 | 347,48 | 2,21% | - |
| 24.03.2025 | 338,55 | 344,15 | 337,00 | 339,95 | 1,12% | - |
| 21.03.2025 | 334,77 | 336,95 | 329,50 | 336,17 | 0,64% | - |
| 20.03.2025 | 325,88 | 335,00 | 323,67 | 334,05 | 3,07% | 2,00 |
| 19.03.2025 | 325,05 | 327,33 | 321,48 | 324,10 | 0,06% | 1,00 |
| 18.03.2025 | 323,33 | 325,80 | 320,23 | 323,90 | -0,09% | - |
| 17.03.2025 | 320,10 | 327,50 | 319,65 | 324,20 | 0,86% | 18,00 |
| 14.03.2025 | 320,30 | 326,13 | 317,83 | 321,42 | 1,02% | 8,00 |
| 13.03.2025 | 319,30 | 326,63 | 317,38 | 318,17 | -0,64% | - |
| 12.03.2025 | 327,92 | 332,17 | 311,08 | 320,23 | -2,07% | 16,00 |
| 11.03.2025 | 344,92 | 345,67 | 325,90 | 327,00 | -5,42% | 10,00 |
| 10.03.2025 | 348,27 | 355,15 | 335,00 | 345,75 | -1,15% | 461,00 |
| 07.03.2025 | 354,65 | 360,48 | 342,20 | 349,77 | -1,53% | 8,00 |
| 06.03.2025 | 349,88 | 356,52 | 344,02 | 355,20 | 1,28% | - |
| 05.03.2025 | 349,25 | 352,17 | 342,52 | 350,73 | 1,02% | - |
| 04.03.2025 | 354,85 | 357,00 | 342,60 | 347,20 | -1,89% | - |
| 03.03.2025 | 350,83 | 358,38 | 344,17 | 353,90 | 1,02% | 45,00 |
| 28.02.2025 | 345,25 | 353,50 | 343,27 | 350,33 | 1,54% | 20,00 |
| 27.02.2025 | 338,88 | 348,15 | 337,30 | 345,00 | 2,34% | 14,00 |
| 26.02.2025 | 343,95 | 344,58 | 334,65 | 337,10 | -1,22% | - |
| 25.02.2025 | 349,17 | 354,02 | 340,42 | 341,27 | -2,37% | 6,00 |
| 24.02.2025 | 345,10 | 354,05 | 344,45 | 349,58 | 1,32% | 30,00 |
| 21.02.2025 | 346,15 | 348,75 | 344,17 | 345,02 | -0,16% | - |
| 20.02.2025 | 345,42 | 346,77 | 340,70 | 345,58 | -0,38% | - |
| 19.02.2025 | 345,70 | 349,63 | 345,10 | 346,90 | 0,19% | - |
| 18.02.2025 | 346,23 | 347,13 | 338,80 | 346,23 | 0,25% | 25,00 |
| 17.02.2025 | 342,27 | 346,23 | 340,27 | 345,35 | 0,59% | 114,00 |
| 14.02.2025 | 345,50 | 346,70 | 341,95 | 343,33 | -0,43% | - |
| 13.02.2025 | 341,17 | 349,60 | 339,67 | 344,80 | 1,03% | 5,00 |
| 12.02.2025 | 338,88 | 343,05 | 334,63 | 341,27 | 0,76% | - |
| 11.02.2025 | 332,25 | 339,00 | 330,38 | 338,70 | 1,59% | - |
| 10.02.2025 | 338,00 | 340,52 | 332,42 | 333,40 | -1,01% | - |
| 07.02.2025 | 340,38 | 341,38 | 336,50 | 336,80 | -0,97% | - |
| 06.02.2025 | 332,83 | 341,02 | 332,17 | 340,10 | 2,54% | 45,00 |
| 05.02.2025 | 325,13 | 334,02 | 323,38 | 331,67 | 1,21% | - |
| 04.02.2025 | 331,42 | 332,50 | 324,10 | 327,73 | -1,23% | - |
| 03.02.2025 | 329,33 | 336,30 | 328,00 | 331,80 | -0,36% | 8,00 |
| 31.01.2025 | 326,52 | 348,00 | 322,00 | 333,00 | 2,94% | - |
| 30.01.2025 | 346,70 | 349,15 | 313,50 | 323,48 | -6,31% | 2,00 |
| 29.01.2025 | 351,17 | 353,77 | 342,98 | 345,25 | -1,46% | - |
| 28.01.2025 | 352,58 | 355,02 | 346,27 | 350,35 | 0,01% | 5,00 |
| 27.01.2025 | 344,13 | 353,10 | 342,77 | 350,33 | 0,05% | - |
| 24.01.2025 | 343,60 | 350,63 | 341,48 | 350,15 | 1,35% | - |
| 23.01.2025 | 338,10 | 345,48 | 335,88 | 345,48 | 2,00% | - |
| 22.01.2025 | 338,92 | 339,25 | 331,48 | 338,70 | 0,65% | - |
| 21.01.2025 | 336,75 | 340,75 | 333,27 | 336,50 | -0,01% | - |
| 20.01.2025 | 340,58 | 341,33 | 336,13 | 336,52 | -1,63% | 40,00 |
| 17.01.2025 | 337,63 | 343,88 | 336,15 | 342,10 | 1,61% | 9,00 |
| 16.01.2025 | 339,00 | 340,63 | 336,20 | 336,67 | -0,40% | - |
| 15.01.2025 | 336,95 | 341,50 | 333,88 | 338,02 | 0,58% | - |
| 14.01.2025 | 331,13 | 336,77 | 324,40 | 336,08 | 1,63% | - |
| 13.01.2025 | 327,40 | 332,77 | 321,67 | 330,67 | 1,18% | 2,00 |
| 10.01.2025 | 337,75 | 339,20 | 325,70 | 326,83 | -3,34% | - |
| 09.01.2025 | 338,27 | 338,63 | 337,30 | 338,13 | -0,14% | 20,00 |
| 08.01.2025 | 336,50 | 339,10 | 330,95 | 338,60 | 0,79% | 4,00 |
| 07.01.2025 | 335,20 | 338,00 | 329,75 | 335,95 | -0,16% | - |
| 06.01.2025 | 347,98 | 348,83 | 334,15 | 336,48 | -3,24% | 35,00 |
| 03.01.2025 | 341,17 | 348,58 | 336,92 | 347,73 | 2,11% | 14,00 |
| 02.01.2025 | 332,00 | 340,67 | 329,30 | 340,52 | 3,10% | 171,00 |
| 30.12.2024 | 333,13 | 333,65 | 329,67 | 330,27 | -1,25% | - |
| 27.12.2024 | 337,60 | 337,67 | 332,20 | 334,45 | -0,42% | - |
| 23.12.2024 | 337,25 | 338,50 | 333,88 | 335,85 | -0,37% | - |
| 20.12.2024 | 338,35 | 342,35 | 330,35 | 337,10 | -0,93% | 14,00 |
| 19.12.2024 | 344,80 | 347,42 | 338,98 | 340,25 | -1,56% | 13,00 |
| 18.12.2024 | 353,38 | 355,23 | 345,35 | 345,63 | -2,33% | - |
| 17.12.2024 | 360,63 | 361,63 | 352,70 | 353,88 | -1,86% | 10,00 |
| 16.12.2024 | 361,42 | 366,00 | 359,00 | 360,58 | -0,35% | - |
| 13.12.2024 | 372,83 | 373,27 | 359,08 | 361,83 | -2,49% | - |
| 12.12.2024 | 359,63 | 372,63 | 359,58 | 371,05 | 2,86% | - |
| 11.12.2024 | 359,77 | 362,77 | 354,88 | 360,73 | 0,48% | 8,00 |
| 10.12.2024 | 347,85 | 375,73 | 347,73 | 359,00 | 3,48% | - |
| 09.12.2024 | 378,00 | 380,88 | 346,85 | 346,92 | -9,06% | 20,00 |
| 06.12.2024 | 382,35 | 384,50 | 379,52 | 381,48 | -0,12% | - |
| 05.12.2024 | 381,70 | 382,40 | 375,13 | 381,92 | -0,14% | 20,00 |
| 04.12.2024 | 378,55 | 383,98 | 378,05 | 382,45 | 1,06% | 12,00 |
| 03.12.2024 | 376,15 | 379,50 | 373,75 | 378,45 | 0,71% | - |
| 02.12.2024 | 376,80 | 379,85 | 373,15 | 375,77 | 0,03% | - |
| 29.11.2024 | 370,15 | 375,88 | 368,95 | 375,65 | 1,34% | 8,00 |
| 28.11.2024 | 370,52 | 371,27 | 369,98 | 370,67 | 0,49% | - |