179,925€
-0,62%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 182,10 | 182,10 | 177,00 | 179,90 | -0,64% | 458,00 |
| 06.11.2025 | 181,35 | 181,35 | 178,70 | 181,05 | 0,89% | 247,00 |
| 05.11.2025 | 180,05 | 181,70 | 178,80 | 179,45 | -0,44% | 993,00 |
| 04.11.2025 | 181,05 | 182,35 | 180,25 | 180,25 | -0,88% | 81,00 |
| 03.11.2025 | 185,75 | 185,75 | 181,40 | 181,85 | -0,36% | 335,00 |
| 31.10.2025 | 184,30 | 184,30 | 182,00 | 182,50 | 0,27% | 131,00 |
| 30.10.2025 | 182,65 | 184,85 | 180,80 | 182,00 | -0,55% | 259,00 |
| 29.10.2025 | 184,75 | 187,35 | 181,50 | 183,00 | -1,74% | 293,00 |
| 28.10.2025 | 188,30 | 189,85 | 184,35 | 186,25 | -1,27% | 276,00 |
| 27.10.2025 | 190,65 | 192,00 | 188,35 | 188,65 | -0,34% | 690,00 |
| 24.10.2025 | 191,25 | 191,95 | 188,75 | 189,30 | -1,15% | 420,00 |
| 23.10.2025 | 195,65 | 197,00 | 191,50 | 191,50 | -0,03% | 441,00 |
| 22.10.2025 | 192,40 | 193,75 | 191,55 | 191,55 | 0,21% | 42,00 |
| 21.10.2025 | 190,50 | 193,35 | 188,85 | 191,15 | 0,90% | 164,00 |
| 20.10.2025 | 188,00 | 190,00 | 186,00 | 189,45 | 1,12% | 121,00 |
| 17.10.2025 | 187,75 | 188,00 | 184,00 | 187,35 | 0,56% | 442,00 |
| 16.10.2025 | 193,05 | 194,10 | 186,30 | 186,30 | -4,31% | 253,00 |
| 15.10.2025 | 195,75 | 197,00 | 194,15 | 194,70 | 0,41% | 49,00 |
| 14.10.2025 | 193,80 | 196,95 | 193,05 | 193,90 | -1,72% | 633,00 |
| 13.10.2025 | 198,75 | 199,45 | 196,80 | 197,30 | 0,66% | 58,00 |
| 10.10.2025 | 199,70 | 200,80 | 196,00 | 196,00 | -2,92% | 163,00 |
| 09.10.2025 | 201,30 | 204,70 | 201,30 | 201,90 | 0,00% | 308,00 |
| 08.10.2025 | 203,40 | 204,00 | 201,40 | 201,90 | 0,25% | 103,00 |
| 07.10.2025 | 198,80 | 202,10 | 198,45 | 201,40 | 1,92% | 1.132,00 |
| 06.10.2025 | 198,60 | 200,30 | 197,60 | 197,60 | -0,60% | 546,00 |
| 03.10.2025 | 197,60 | 199,60 | 197,60 | 198,80 | 0,61% | 79,00 |
| 02.10.2025 | 197,10 | 198,70 | 197,10 | 197,60 | -0,70% | 115,00 |
| 01.10.2025 | 199,65 | 200,90 | 197,80 | 199,00 | -0,33% | 170,00 |
| 30.09.2025 | 200,40 | 200,40 | 199,65 | 199,65 | -0,03% | 127,00 |
| 29.09.2025 | 201,40 | 203,20 | 199,70 | 199,70 | -1,96% | 246,00 |
| 26.09.2025 | 201,70 | 205,00 | 201,70 | 203,70 | -0,15% | 121,00 |
| 25.09.2025 | 199,90 | 205,00 | 199,80 | 204,00 | 1,80% | 188,00 |
| 24.09.2025 | 197,70 | 204,40 | 197,70 | 200,40 | 0,15% | 247,00 |
| 23.09.2025 | 193,80 | 200,10 | 193,80 | 200,10 | 1,47% | 344,00 |
| 22.09.2025 | 197,50 | 198,45 | 195,40 | 197,20 | 1,10% | 174,00 |
| 19.09.2025 | 196,60 | 201,70 | 194,95 | 195,05 | -2,11% | 380,00 |
| 18.09.2025 | 199,50 | 199,50 | 198,25 | 199,25 | 0,15% | 130,00 |
| 17.09.2025 | 198,85 | 199,00 | 198,80 | 198,95 | 0,71% | 109,00 |
| 16.09.2025 | 198,00 | 198,85 | 195,95 | 197,55 | -0,58% | 236,00 |
| 15.09.2025 | 201,40 | 203,20 | 198,70 | 198,70 | -1,88% | 229,00 |
| 12.09.2025 | 200,20 | 202,50 | 200,20 | 202,50 | 0,00% | 34,00 |
| 11.09.2025 | 202,60 | 202,60 | 200,40 | 202,50 | 0,20% | 24,00 |
| 10.09.2025 | 202,60 | 202,60 | 200,30 | 202,10 | 0,40% | 7,00 |
| 09.09.2025 | 198,85 | 202,10 | 198,10 | 201,30 | 1,49% | 130,00 |
| 08.09.2025 | 202,40 | 202,70 | 198,35 | 198,35 | -0,97% | 114,00 |
| 05.09.2025 | 201,80 | 201,90 | 197,15 | 200,30 | -1,33% | 139,00 |
| 04.09.2025 | 205,40 | 207,00 | 203,00 | 203,00 | -1,84% | 63,00 |
| 03.09.2025 | 207,50 | 207,60 | 205,10 | 206,80 | 0,10% | 88,00 |
| 02.09.2025 | 208,10 | 209,50 | 205,40 | 206,60 | -0,63% | 217,00 |
| 01.09.2025 | 208,10 | 208,10 | 206,10 | 207,90 | 0,53% | 51,00 |
| 29.08.2025 | 207,90 | 208,00 | 206,80 | 206,80 | -0,10% | 94,00 |
| 28.08.2025 | 207,90 | 207,90 | 205,50 | 207,00 | -1,29% | 331,00 |
| 27.08.2025 | 207,20 | 209,80 | 207,20 | 209,70 | 0,58% | 106,00 |
| 26.08.2025 | 204,00 | 208,50 | 202,70 | 208,50 | 0,63% | 562,00 |
| 25.08.2025 | 203,40 | 207,20 | 203,40 | 207,20 | 2,37% | 305,00 |
| 22.08.2025 | 206,80 | 207,30 | 202,10 | 202,40 | -2,41% | 120,00 |
| 21.08.2025 | 204,20 | 208,80 | 202,30 | 207,40 | 1,62% | 388,00 |
| 20.08.2025 | 198,10 | 204,10 | 197,00 | 204,10 | 3,66% | 324,00 |
| 19.08.2025 | 196,25 | 197,00 | 194,75 | 196,90 | -0,43% | 106,00 |
| 18.08.2025 | 195,05 | 197,75 | 195,05 | 197,75 | 0,38% | 53,00 |
| 15.08.2025 | 199,30 | 199,55 | 197,00 | 197,00 | -1,48% | 271,00 |
| 14.08.2025 | 197,10 | 200,90 | 197,10 | 199,95 | 2,54% | 101,00 |
| 13.08.2025 | 194,50 | 197,95 | 193,80 | 195,00 | -0,46% | 190,00 |
| 12.08.2025 | 199,25 | 199,25 | 195,00 | 195,90 | -1,43% | 67,00 |
| 11.08.2025 | 198,20 | 200,90 | 197,80 | 198,75 | -0,10% | 133,00 |
| 08.08.2025 | 202,00 | 205,80 | 197,15 | 198,95 | -1,51% | 508,00 |
| 07.08.2025 | 204,90 | 209,80 | 202,00 | 202,00 | -1,66% | 964,00 |
| 06.08.2025 | 209,30 | 209,90 | 205,40 | 205,40 | 0,00% | 445,00 |
| 05.08.2025 | 209,00 | 210,40 | 204,80 | 205,40 | -1,82% | 839,00 |
| 04.08.2025 | 205,90 | 210,70 | 203,30 | 209,20 | 1,26% | 746,00 |
| 01.08.2025 | 207,90 | 208,30 | 200,50 | 206,60 | 0,24% | 615,00 |
| 31.07.2025 | 204,20 | 207,80 | 204,20 | 206,10 | 0,83% | 580,00 |
| 30.07.2025 | 204,30 | 206,00 | 202,40 | 204,40 | 0,25% | 778,00 |
| 29.07.2025 | 198,35 | 204,10 | 196,45 | 203,90 | 3,92% | 4.176,00 |
| 28.07.2025 | 214,00 | 219,00 | 195,90 | 196,20 | 2,11% | 7.782,00 |
| 25.07.2025 | 191,70 | 193,90 | 191,70 | 192,15 | -0,36% | 48,00 |
| 24.07.2025 | 191,50 | 192,85 | 189,55 | 192,85 | 1,50% | 69,00 |
| 23.07.2025 | 190,20 | 191,50 | 188,05 | 190,00 | 0,18% | 811,00 |
| 22.07.2025 | 192,55 | 194,25 | 189,40 | 189,65 | -2,24% | 199,00 |
| 21.07.2025 | 202,90 | 203,30 | 194,00 | 194,00 | -7,49% | 1.045,00 |
| 18.07.2025 | 199,35 | 210,10 | 199,35 | 209,70 | 4,80% | 456,00 |
| 17.07.2025 | 201,10 | 201,10 | 200,00 | 200,10 | 0,58% | 124,00 |
| 16.07.2025 | 202,00 | 203,10 | 198,95 | 198,95 | -2,76% | 173,00 |
| 15.07.2025 | 205,00 | 206,60 | 204,60 | 204,60 | -1,02% | 123,00 |
| 14.07.2025 | 202,40 | 206,70 | 200,40 | 206,70 | 3,58% | 235,00 |
| 11.07.2025 | 199,05 | 199,55 | 199,00 | 199,55 | -0,10% | 85,00 |
| 10.07.2025 | 199,70 | 202,30 | 199,70 | 199,75 | -0,27% | 187,00 |
| 09.07.2025 | 204,30 | 204,30 | 200,30 | 200,30 | -0,64% | 117,00 |
| 08.07.2025 | 201,60 | 202,50 | 201,20 | 201,60 | -0,84% | 101,00 |
| 07.07.2025 | 200,50 | 204,70 | 200,50 | 203,30 | 0,79% | 40,00 |
| 04.07.2025 | 201,70 | 201,70 | 201,70 | 201,70 | 0,10% | 1,00 |
| 03.07.2025 | 202,20 | 203,60 | 201,50 | 201,50 | -0,64% | 34,00 |
| 02.07.2025 | 199,05 | 202,80 | 199,05 | 202,80 | 0,85% | 84,00 |
| 01.07.2025 | 207,90 | 207,90 | 200,10 | 201,10 | -2,05% | 121,00 |
| 30.06.2025 | 203,70 | 207,40 | 203,70 | 205,30 | -0,63% | 309,00 |
| 27.06.2025 | 206,40 | 206,60 | 206,40 | 206,60 | -0,10% | 20,00 |
| 26.06.2025 | 201,70 | 206,80 | 199,70 | 206,80 | 1,62% | 109,00 |
| 25.06.2025 | 204,80 | 204,80 | 203,50 | 203,50 | -0,97% | 7,00 |
| 24.06.2025 | 199,00 | 205,50 | 197,35 | 205,50 | 2,24% | 108,00 |
| 23.06.2025 | 206,70 | 207,80 | 200,40 | 201,00 | -1,33% | 286,00 |