209,780$
1,66%
Echtzeit-Aktienkurs Charter Communications
Bid:
Ask:
Aktienkurse zur Charter Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 204,05 | 212,95 | 202,18 | 209,71 | 1,62% | 1.856.588,00 |
| 07.01.2026 | 211,55 | 213,44 | 206,10 | 206,36 | -2,02% | 2.141.218,00 |
| 06.01.2026 | 210,00 | 211,15 | 206,99 | 210,62 | 0,29% | 2.899.261,00 |
| 05.01.2026 | 209,91 | 215,10 | 208,10 | 210,01 | 0,35% | 1.667.064,00 |
| 02.01.2026 | 209,45 | 215,65 | 207,72 | 209,28 | 0,25% | 1.400.614,00 |
| 31.12.2025 | 209,58 | 209,89 | 208,07 | 208,75 | -0,41% | 940.641,00 |
| 30.12.2025 | 207,93 | 211,01 | 207,88 | 209,60 | 0,27% | 1.136.885,00 |
| 29.12.2025 | 207,05 | 209,59 | 206,77 | 209,04 | 0,91% | 1.457.341,00 |
| 26.12.2025 | 207,57 | 209,24 | 206,18 | 207,16 | -0,62% | 791.075,00 |
| 24.12.2025 | 205,78 | 208,66 | 205,00 | 208,46 | 1,55% | 513.490,00 |
| 23.12.2025 | 206,26 | 207,13 | 203,98 | 205,28 | -0,36% | 1.271.354,00 |
| 22.12.2025 | 205,31 | 209,60 | 205,01 | 206,02 | 0,50% | 1.368.454,00 |
| 19.12.2025 | 206,44 | 208,96 | 204,20 | 205,00 | -0,73% | 5.998.096,00 |
| 18.12.2025 | 209,66 | 213,80 | 206,40 | 206,50 | -1,51% | 2.260.698,00 |
| 17.12.2025 | 209,43 | 212,16 | 209,38 | 209,66 | -0,77% | 1.726.139,00 |
| 16.12.2025 | 210,32 | 213,46 | 208,44 | 211,29 | 0,84% | 1.763.694,00 |
| 15.12.2025 | 206,16 | 210,37 | 205,00 | 209,52 | 1,41% | 1.525.924,00 |
| 12.12.2025 | 212,47 | 214,63 | 206,11 | 206,60 | -2,57% | 1.687.704,00 |
| 11.12.2025 | 214,67 | 215,97 | 209,30 | 212,06 | -0,58% | 1.529.833,00 |
| 10.12.2025 | 204,60 | 215,77 | 204,18 | 213,29 | 3,98% | 1.532.712,00 |
| 09.12.2025 | 204,17 | 206,64 | 203,04 | 205,13 | 0,23% | 1.102.851,00 |
| 08.12.2025 | 205,29 | 205,98 | 201,60 | 204,65 | -0,22% | 2.020.599,00 |
| 05.12.2025 | 200,00 | 207,79 | 199,65 | 205,10 | 2,56% | 1.681.907,00 |
| 04.12.2025 | 199,95 | 201,37 | 196,34 | 199,98 | 0,01% | 1.563.381,00 |
| 03.12.2025 | 196,69 | 201,66 | 196,00 | 199,96 | 1,13% | 1.338.139,00 |
| 02.12.2025 | 197,82 | 198,30 | 194,02 | 197,72 | 0,40% | 1.469.078,00 |
| 01.12.2025 | 199,50 | 202,28 | 195,71 | 196,94 | -1,59% | 1.816.832,00 |
| 28.11.2025 | 200,15 | 203,31 | 198,84 | 200,12 | 0,16% | 899.110,00 |
| 26.11.2025 | 200,44 | 200,76 | 198,64 | 199,81 | -0,47% | 1.416.485,00 |
| 25.11.2025 | 199,08 | 204,69 | 198,64 | 200,76 | 0,84% | 1.378.238,00 |
| 24.11.2025 | 200,93 | 204,82 | 198,33 | 199,08 | -1,93% | 2.759.612,00 |
| 21.11.2025 | 195,01 | 203,25 | 194,11 | 203,00 | 4,26% | 2.253.815,00 |
| 20.11.2025 | 195,73 | 198,99 | 193,00 | 194,71 | 0,25% | 1.661.929,00 |
| 19.11.2025 | 199,02 | 200,62 | 193,49 | 194,22 | -3,22% | 2.744.145,00 |
| 18.11.2025 | 202,11 | 203,80 | 199,48 | 200,69 | -0,57% | 1.285.455,00 |
| 17.11.2025 | 202,81 | 208,19 | 201,00 | 201,84 | -0,62% | 2.178.659,00 |
| 14.11.2025 | 204,22 | 205,05 | 199,31 | 203,10 | -0,83% | 1.967.775,00 |
| 13.11.2025 | 212,61 | 213,02 | 204,45 | 204,80 | -3,88% | 2.244.804,00 |
| 12.11.2025 | 208,62 | 214,53 | 207,75 | 213,07 | 1,84% | 1.867.084,00 |
| 11.11.2025 | 212,11 | 212,69 | 208,37 | 209,22 | -0,58% | 1.348.800,00 |
| 10.11.2025 | 220,87 | 220,87 | 209,91 | 210,45 | -4,28% | 1.826.988,00 |
| 07.11.2025 | 217,43 | 220,17 | 213,50 | 219,86 | 0,92% | 1.405.633,00 |
| 06.11.2025 | 225,14 | 226,65 | 215,76 | 217,86 | -3,24% | 1.860.701,00 |
| 05.11.2025 | 222,06 | 226,61 | 220,26 | 225,15 | 1,92% | 2.150.099,00 |
| 04.11.2025 | 222,91 | 223,07 | 217,48 | 220,91 | -0,58% | 1.852.528,00 |
| 03.11.2025 | 231,30 | 232,15 | 214,83 | 222,20 | -4,98% | 2.972.628,00 |
| 31.10.2025 | 218,00 | 234,62 | 215,93 | 233,84 | 1,26% | 4.284.106,00 |
| 30.10.2025 | 225,00 | 243,60 | 224,28 | 230,92 | -4,40% | 3.944.082,00 |
| 29.10.2025 | 245,53 | 247,87 | 238,62 | 241,56 | -2,94% | 3.183.466,00 |
| 28.10.2025 | 245,00 | 249,84 | 242,81 | 248,88 | 1,40% | 1.962.553,00 |
| 27.10.2025 | 244,77 | 247,66 | 243,44 | 245,44 | 0,51% | 2.099.377,00 |
| 24.10.2025 | 246,22 | 247,76 | 244,00 | 244,20 | 0,11% | 1.446.382,00 |
| 23.10.2025 | 246,11 | 246,59 | 243,61 | 243,92 | -0,42% | 2.001.944,00 |
| 22.10.2025 | 252,68 | 252,68 | 244,19 | 244,94 | -3,00% | 2.244.720,00 |
| 21.10.2025 | 251,37 | 255,00 | 249,17 | 252,52 | 0,40% | 1.420.676,00 |
| 20.10.2025 | 254,41 | 254,41 | 248,17 | 251,51 | -0,65% | 1.507.372,00 |
| 17.10.2025 | 254,60 | 256,60 | 251,23 | 253,16 | -0,85% | 1.727.607,00 |
| 16.10.2025 | 265,04 | 265,79 | 252,59 | 255,34 | -3,49% | 2.008.688,00 |
| 15.10.2025 | 266,77 | 268,47 | 263,67 | 264,56 | -0,63% | 1.107.729,00 |
| 14.10.2025 | 258,99 | 268,77 | 258,88 | 266,25 | 2,91% | 1.350.966,00 |
| 13.10.2025 | 259,49 | 264,12 | 258,20 | 258,73 | -0,29% | 1.921.607,00 |
| 10.10.2025 | 264,97 | 269,67 | 259,16 | 259,49 | -2,08% | 1.694.821,00 |
| 09.10.2025 | 273,91 | 275,58 | 264,56 | 265,00 | -3,42% | 2.051.528,00 |
| 08.10.2025 | 277,63 | 278,10 | 271,85 | 274,37 | -0,76% | 1.436.350,00 |
| 07.10.2025 | 282,01 | 284,60 | 274,90 | 276,48 | -2,21% | 1.402.848,00 |
| 06.10.2025 | 281,85 | 283,52 | 276,67 | 282,74 | 0,99% | 1.326.862,00 |
| 03.10.2025 | 269,80 | 281,25 | 269,79 | 279,96 | 3,84% | 239.642,00 |
| 02.10.2025 | 275,04 | 276,85 | 269,21 | 269,61 | -2,00% | 1.785.084,00 |
| 01.10.2025 | 275,32 | 276,58 | 270,99 | 275,10 | 0,00% | 2.013.613,00 |
| 30.09.2025 | 276,55 | 285,82 | 274,96 | 275,11 | -0,37% | 4.543.114,00 |
| 29.09.2025 | 274,75 | 279,11 | 272,06 | 276,12 | 0,99% | 2.083.931,00 |
| 26.09.2025 | 272,86 | 278,25 | 271,69 | 273,40 | 1,05% | 2.574.034,00 |
| 25.09.2025 | 262,48 | 271,15 | 260,10 | 270,57 | 2,73% | 2.049.366,00 |
| 24.09.2025 | 266,30 | 267,20 | 261,47 | 263,39 | -1,37% | 1.414.073,00 |
| 23.09.2025 | 266,14 | 275,45 | 265,64 | 267,04 | 0,34% | 2.413.891,00 |
| 22.09.2025 | 262,50 | 266,52 | 260,00 | 266,13 | 1,36% | 1.736.048,00 |
| 19.09.2025 | 263,10 | 264,50 | 260,00 | 262,55 | 0,14% | 3.206.412,00 |
| 18.09.2025 | 266,71 | 268,61 | 261,35 | 262,17 | -2,18% | 1.824.043,00 |
| 17.09.2025 | 261,57 | 274,64 | 261,40 | 268,02 | 2,66% | 1.978.239,00 |
| 16.09.2025 | 260,21 | 262,77 | 258,25 | 261,08 | 0,14% | 1.713.165,00 |
| 15.09.2025 | 264,66 | 266,76 | 259,05 | 260,72 | -1,02% | 1.476.589,00 |
| 12.09.2025 | 264,00 | 266,13 | 256,11 | 263,40 | -0,20% | 1.764.167,00 |
| 11.09.2025 | 262,00 | 264,50 | 258,48 | 263,92 | 0,35% | 1.605.899,00 |
| 10.09.2025 | 263,16 | 265,96 | 260,29 | 263,00 | -0,13% | 1.701.820,00 |
| 09.09.2025 | 262,65 | 264,19 | 259,02 | 263,35 | -0,20% | 1.742.947,00 |
| 08.09.2025 | 255,44 | 264,12 | 251,80 | 263,88 | 0,91% | 1.853.518,00 |
| 05.09.2025 | 259,34 | 266,57 | 259,05 | 261,50 | 0,77% | 2.245.940,00 |
| 04.09.2025 | 261,79 | 267,60 | 255,33 | 259,51 | -0,65% | 2.793.940,00 |
| 03.09.2025 | 263,70 | 265,08 | 258,36 | 261,22 | -1,21% | 2.084.467,00 |
| 02.09.2025 | 262,50 | 266,50 | 261,58 | 264,42 | -0,44% | 1.719.532,00 |
| 29.08.2025 | 263,12 | 265,88 | 262,50 | 265,58 | 0,74% | 1.707.764,00 |
| 28.08.2025 | 269,15 | 269,16 | 262,86 | 263,63 | -2,05% | 1.611.220,00 |
| 27.08.2025 | 265,13 | 269,93 | 264,78 | 269,15 | 0,93% | 1.472.178,00 |
| 26.08.2025 | 272,09 | 272,80 | 264,38 | 266,67 | -2,48% | 2.456.918,00 |
| 25.08.2025 | 275,42 | 276,69 | 272,81 | 273,44 | -1,49% | 1.212.365,00 |
| 22.08.2025 | 270,12 | 282,60 | 269,58 | 277,58 | 3,58% | 1.820.676,00 |
| 21.08.2025 | 265,56 | 268,87 | 264,22 | 267,98 | 0,51% | 1.185.693,00 |
| 20.08.2025 | 268,09 | 269,24 | 265,19 | 266,62 | -0,15% | 1.830.329,00 |
| 19.08.2025 | 266,81 | 271,03 | 264,75 | 267,01 | 0,07% | 1.825.605,00 |
| 18.08.2025 | 268,06 | 268,98 | 265,51 | 266,81 | -0,37% | 1.486.818,00 |