373,800€
2,13%
Echtzeit-Aktienkurs Charter Communications
Bid:
Ask:
Aktienkurse zur Charter Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 366,30 | 375,95 | 365,60 | 372,77 | 1,75% | - |
| 21.11.2024 | 367,73 | 372,23 | 365,00 | 366,35 | -0,75% | - |
| 20.11.2024 | 364,52 | 370,90 | 363,10 | 369,13 | 1,62% | - |
| 19.11.2024 | 364,25 | 367,65 | 357,27 | 363,23 | -0,08% | 3,00 |
| 18.11.2024 | 372,20 | 373,33 | 363,23 | 363,50 | -1,78% | 9,00 |
| 15.11.2024 | 371,00 | 375,92 | 367,17 | 370,08 | -1,27% | - |
| 14.11.2024 | 384,20 | 388,50 | 371,38 | 374,85 | -2,57% | 50,00 |
| 13.11.2024 | 368,33 | 393,05 | 365,30 | 384,73 | 4,26% | 80,00 |
| 12.11.2024 | 372,42 | 374,25 | 366,88 | 369,00 | -0,73% | - |
| 11.11.2024 | 368,38 | 376,63 | 368,17 | 371,73 | 1,20% | - |
| 08.11.2024 | 364,95 | 370,77 | 362,80 | 367,33 | 1,00% | - |
| 07.11.2024 | 380,88 | 380,88 | 360,52 | 363,67 | -4,28% | 53,00 |
| 06.11.2024 | 362,02 | 385,27 | 360,60 | 379,95 | 8,60% | - |
| 05.11.2024 | 346,00 | 353,73 | 343,40 | 349,88 | 1,21% | 150,00 |
| 04.11.2024 | 337,60 | 349,70 | 335,38 | 345,70 | 2,15% | 50,00 |
| 01.11.2024 | 301,00 | 351,08 | 300,75 | 338,42 | 12,65% | - |
| 31.10.2024 | 303,02 | 321,38 | 300,13 | 300,42 | -1,53% | 25,00 |
| 30.10.2024 | 302,88 | 307,58 | 300,02 | 305,10 | 0,83% | - |
| 29.10.2024 | 305,30 | 305,85 | 301,30 | 302,60 | -0,68% | 93,00 |
| 28.10.2024 | 313,23 | 313,23 | 304,45 | 304,67 | -2,13% | 2,00 |
| 25.10.2024 | 306,95 | 312,92 | 306,83 | 311,30 | 1,53% | 4,00 |
| 24.10.2024 | 309,55 | 311,65 | 305,80 | 306,60 | -0,46% | - |
| 23.10.2024 | 304,75 | 311,02 | 303,52 | 308,02 | 0,83% | - |
| 22.10.2024 | 290,67 | 309,67 | 289,40 | 305,48 | 4,77% | - |
| 21.10.2024 | 299,08 | 299,77 | 291,05 | 291,58 | -2,71% | 10,00 |
| 18.10.2024 | 302,65 | 303,58 | 298,45 | 299,70 | -0,92% | - |
| 17.10.2024 | 304,25 | 308,90 | 299,90 | 302,48 | -0,54% | - |
| 16.10.2024 | 305,45 | 308,95 | 303,45 | 304,13 | -0,28% | - |
| 15.10.2024 | 304,55 | 310,40 | 302,02 | 304,98 | 0,25% | 12,00 |
| 14.10.2024 | 298,10 | 305,75 | 296,73 | 304,23 | 2,04% | - |
| 11.10.2024 | 300,58 | 303,13 | 297,88 | 298,15 | -0,86% | - |
| 10.10.2024 | 304,75 | 309,45 | 300,55 | 300,73 | -1,49% | - |
| 09.10.2024 | 297,33 | 305,55 | 295,83 | 305,27 | 2,38% | 210,00 |
| 08.10.2024 | 295,50 | 298,58 | 292,80 | 298,17 | 0,86% | - |
| 07.10.2024 | 297,13 | 298,70 | 292,67 | 295,63 | -0,54% | - |
| 04.10.2024 | 292,95 | 298,40 | 292,35 | 297,23 | 1,70% | - |
| 03.10.2024 | 297,52 | 298,13 | 289,60 | 292,25 | -1,92% | - |
| 02.10.2024 | 296,58 | 302,85 | 295,92 | 297,98 | 0,28% | 9,00 |
| 01.10.2024 | 290,73 | 299,48 | 288,65 | 297,15 | 2,08% | 15,00 |
| 30.09.2024 | 291,42 | 294,55 | 285,73 | 291,10 | -0,34% | - |
| 27.09.2024 | 283,73 | 299,15 | 282,95 | 292,10 | 3,02% | - |
| 26.09.2024 | 285,35 | 286,83 | 281,48 | 283,55 | 0,33% | - |
| 25.09.2024 | 287,73 | 289,15 | 281,88 | 282,63 | -2,32% | 20,00 |
| 24.09.2024 | 297,70 | 298,25 | 286,75 | 289,33 | -3,04% | - |
| 23.09.2024 | 297,20 | 300,17 | 296,13 | 298,40 | 0,83% | 24,00 |
| 20.09.2024 | 296,20 | 301,92 | 293,55 | 295,95 | -0,30% | - |
| 19.09.2024 | 309,60 | 313,05 | 296,48 | 296,85 | -2,93% | - |
| 18.09.2024 | 306,30 | 310,42 | 299,38 | 305,83 | 0,18% | - |
| 17.09.2024 | 308,83 | 312,02 | 302,85 | 305,27 | -1,05% | - |
| 16.09.2024 | 306,15 | 311,60 | 304,05 | 308,52 | 0,46% | 8,00 |
| 13.09.2024 | 305,75 | 311,67 | 304,27 | 307,13 | 0,29% | 4,00 |
| 12.09.2024 | 298,15 | 306,80 | 296,75 | 306,25 | 3,08% | - |
| 11.09.2024 | 291,08 | 298,88 | 286,33 | 297,10 | 1,27% | - |
| 10.09.2024 | 293,10 | 296,73 | 289,15 | 293,38 | -0,31% | - |
| 09.09.2024 | 297,20 | 299,05 | 293,20 | 294,27 | -0,38% | - |
| 06.09.2024 | 296,23 | 304,23 | 292,70 | 295,40 | -0,85% | - |
| 05.09.2024 | 299,00 | 299,95 | 291,17 | 297,92 | -0,46% | - |
| 04.09.2024 | 311,25 | 320,65 | 297,33 | 299,30 | -4,60% | 6,00 |
| 03.09.2024 | 313,88 | 316,60 | 309,98 | 313,73 | -0,44% | - |
| 02.09.2024 | 314,33 | 315,45 | 311,70 | 315,10 | 0,23% | 3,00 |
| 30.08.2024 | 318,45 | 320,52 | 311,90 | 314,38 | -0,92% | - |
| 29.08.2024 | 321,50 | 327,65 | 316,83 | 317,30 | -0,93% | 57,00 |
| 28.08.2024 | 323,35 | 327,10 | 318,85 | 320,27 | -0,74% | 222,00 |
| 27.08.2024 | 318,70 | 325,25 | 316,38 | 322,67 | 1,31% | 254,00 |
| 26.08.2024 | 313,38 | 319,58 | 312,40 | 318,50 | 2,23% | 30,00 |
| 23.08.2024 | 307,45 | 314,08 | 305,75 | 311,55 | 1,62% | - |
| 22.08.2024 | 309,52 | 312,10 | 302,65 | 306,58 | -0,95% | - |
| 21.08.2024 | 312,60 | 313,98 | 308,58 | 309,50 | -0,81% | 75,00 |
| 20.08.2024 | 321,08 | 321,77 | 311,55 | 312,02 | -2,59% | 32,00 |
| 19.08.2024 | 319,50 | 325,08 | 318,92 | 320,33 | -0,10% | 17,00 |
| 16.08.2024 | 321,73 | 323,95 | 319,13 | 320,65 | -0,01% | 200,00 |
| 15.08.2024 | 320,33 | 324,42 | 317,90 | 320,67 | 0,57% | - |
| 14.08.2024 | 324,95 | 325,30 | 318,10 | 318,85 | -1,78% | - |
| 13.08.2024 | 321,75 | 326,58 | 319,52 | 324,63 | 1,15% | - |
| 12.08.2024 | 334,40 | 341,02 | 320,30 | 320,92 | -3,84% | - |
| 09.08.2024 | 333,45 | 336,23 | 328,98 | 333,75 | 0,15% | 43,00 |
| 08.08.2024 | 323,10 | 333,45 | 321,85 | 333,25 | 2,86% | - |
| 07.08.2024 | 330,80 | 335,92 | 323,95 | 323,98 | -0,73% | - |
| 06.08.2024 | 337,80 | 338,23 | 326,02 | 326,35 | -1,68% | - |
| 05.08.2024 | 323,38 | 340,08 | 321,70 | 331,92 | -2,92% | 521,00 |
| 02.08.2024 | 343,95 | 349,58 | 337,45 | 341,90 | -2,17% | 20,00 |
| 01.08.2024 | 354,17 | 354,23 | 346,13 | 349,48 | -0,40% | 30,00 |
| 31.07.2024 | 354,60 | 356,73 | 346,88 | 350,88 | -1,05% | 30,00 |
| 30.07.2024 | 348,80 | 356,02 | 345,20 | 354,60 | 1,74% | 50,00 |
| 29.07.2024 | 339,13 | 352,73 | 333,88 | 348,52 | 2,98% | 33,00 |
| 26.07.2024 | 291,52 | 347,58 | 291,52 | 338,42 | 16,48% | 30,00 |
| 25.07.2024 | 288,98 | 298,73 | 285,55 | 290,55 | 0,68% | - |
| 24.07.2024 | 292,85 | 296,55 | 285,90 | 288,58 | -2,19% | 30,00 |
| 23.07.2024 | 286,40 | 298,20 | 280,98 | 295,05 | 2,63% | - |
| 22.07.2024 | 295,30 | 296,80 | 281,63 | 287,50 | -2,35% | 80,00 |
| 19.07.2024 | 296,35 | 296,85 | 291,30 | 294,42 | -0,27% | - |
| 18.07.2024 | 303,30 | 307,48 | 295,20 | 295,23 | -2,24% | - |
| 17.07.2024 | 298,92 | 305,15 | 294,33 | 302,00 | 0,57% | - |
| 16.07.2024 | 298,65 | 301,45 | 293,50 | 300,30 | 0,84% | - |
| 15.07.2024 | 286,58 | 298,52 | 285,75 | 297,80 | 4,47% | - |
| 12.07.2024 | 279,58 | 286,58 | 278,20 | 285,05 | 1,81% | - |
| 11.07.2024 | 270,88 | 280,38 | 268,83 | 279,98 | 3,17% | - |
| 10.07.2024 | 271,38 | 274,00 | 266,00 | 271,38 | -0,11% | - |
| 09.07.2024 | 269,05 | 275,02 | 265,45 | 271,67 | 1,25% | 3,00 |
| 08.07.2024 | 278,27 | 279,02 | 264,70 | 268,33 | -3,58% | 30,00 |