202,750€
-2,24%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 203,80 | 204,70 | 203,70 | 203,70 | -1,40% | 133,00 |
| 19.06.2025 | 208,70 | 208,70 | 206,60 | 206,60 | 0,88% | 4,00 |
| 18.06.2025 | 206,10 | 206,80 | 203,20 | 204,80 | -0,92% | 228,00 |
| 17.06.2025 | 203,60 | 206,70 | 202,10 | 206,70 | 2,43% | 604,00 |
| 16.06.2025 | 207,00 | 208,70 | 201,50 | 201,80 | -2,04% | 384,00 |
| 13.06.2025 | 205,10 | 208,40 | 205,00 | 206,00 | 1,38% | 176,00 |
| 12.06.2025 | 203,20 | 203,20 | 203,20 | 203,20 | 0,00% | 50,00 |
| 11.06.2025 | 203,20 | 203,20 | 203,20 | 203,20 | 2,03% | 90,00 |
| 10.06.2025 | 201,60 | 202,40 | 199,15 | 199,15 | -1,65% | 181,00 |
| 09.06.2025 | 208,50 | 208,50 | 201,50 | 202,50 | -5,64% | 94,00 |
| 06.06.2025 | 212,10 | 215,70 | 212,10 | 214,60 | -0,09% | 197,00 |
| 05.06.2025 | 211,70 | 215,00 | 211,50 | 214,80 | 1,75% | 238,00 |
| 04.06.2025 | 215,60 | 215,60 | 211,10 | 211,10 | -1,59% | 98,00 |
| 03.06.2025 | 211,30 | 215,00 | 208,90 | 214,50 | 1,47% | 347,00 |
| 02.06.2025 | 210,30 | 213,00 | 207,30 | 211,40 | 1,83% | 473,00 |
| 30.05.2025 | 204,50 | 208,30 | 204,50 | 207,60 | 0,73% | 89,00 |
| 29.05.2025 | 209,40 | 209,40 | 205,50 | 206,10 | 0,05% | 48,00 |
| 28.05.2025 | 205,50 | 206,00 | 204,30 | 206,00 | 0,24% | 102,00 |
| 27.05.2025 | 200,90 | 205,50 | 200,80 | 205,50 | 2,19% | 484,00 |
| 26.05.2025 | 202,10 | 202,70 | 199,65 | 201,10 | -0,45% | 166,00 |
| 23.05.2025 | 202,00 | 202,10 | 199,40 | 202,00 | 0,85% | 157,00 |
| 22.05.2025 | 201,50 | 201,60 | 199,20 | 200,30 | -0,89% | 291,00 |
| 21.05.2025 | 205,80 | 205,80 | 201,90 | 202,10 | -2,51% | 418,00 |
| 20.05.2025 | 205,60 | 208,20 | 205,60 | 207,30 | 0,05% | 911,00 |
| 19.05.2025 | 208,70 | 208,70 | 206,40 | 207,20 | -1,52% | 113,00 |
| 16.05.2025 | 208,60 | 210,40 | 208,10 | 210,40 | 1,06% | 254,00 |
| 15.05.2025 | 204,50 | 208,20 | 204,50 | 208,20 | 0,29% | 92,00 |
| 14.05.2025 | 207,70 | 208,40 | 206,90 | 207,60 | -1,28% | 336,00 |
| 13.05.2025 | 207,10 | 210,60 | 207,10 | 210,30 | 0,77% | 234,00 |
| 12.05.2025 | 210,50 | 214,60 | 208,70 | 208,70 | 1,02% | 68,00 |
| 09.05.2025 | 213,60 | 214,10 | 205,80 | 206,60 | -3,73% | 199,00 |
| 08.05.2025 | 211,30 | 214,60 | 209,70 | 214,60 | 2,00% | 232,00 |
| 07.05.2025 | 209,40 | 210,40 | 208,10 | 210,40 | 2,89% | 648,00 |
| 06.05.2025 | 210,10 | 210,20 | 204,50 | 204,50 | -1,40% | 315,00 |
| 05.05.2025 | 201,10 | 209,90 | 201,10 | 207,40 | -0,34% | 400,00 |
| 02.05.2025 | 203,60 | 208,10 | 200,30 | 208,10 | 3,07% | 484,00 |
| 30.04.2025 | 207,20 | 207,20 | 201,20 | 201,90 | -3,49% | 304,00 |
| 29.04.2025 | 208,00 | 209,20 | 208,00 | 209,20 | 0,53% | 266,00 |
| 28.04.2025 | 203,10 | 208,30 | 203,10 | 208,10 | 1,56% | 140,00 |
| 25.04.2025 | 206,70 | 206,70 | 204,20 | 204,90 | -0,44% | 18,00 |
| 24.04.2025 | 201,10 | 205,80 | 201,00 | 205,80 | 2,98% | 93,00 |
| 23.04.2025 | 202,00 | 204,00 | 199,85 | 199,85 | -1,11% | 232,00 |
| 22.04.2025 | 194,65 | 202,70 | 193,80 | 202,10 | -0,88% | 230,00 |
| 17.04.2025 | 202,60 | 204,20 | 201,80 | 203,90 | 1,14% | 102,00 |
| 16.04.2025 | 198,50 | 201,60 | 198,50 | 201,60 | 0,25% | 5,00 |
| 15.04.2025 | 196,45 | 202,40 | 194,10 | 201,10 | 2,92% | 645,00 |
| 14.04.2025 | 194,55 | 198,45 | 191,75 | 195,40 | 0,39% | 449,00 |
| 11.04.2025 | 187,40 | 194,65 | 183,65 | 194,65 | 2,53% | 289,00 |
| 10.04.2025 | 197,90 | 197,90 | 189,85 | 189,85 | -3,09% | 562,00 |
| 09.04.2025 | 183,40 | 195,90 | 178,20 | 195,90 | 4,56% | 400,00 |
| 08.04.2025 | 184,75 | 199,05 | 184,75 | 187,35 | 2,91% | 1.592,00 |
| 07.04.2025 | 168,00 | 190,40 | 164,00 | 182,05 | 1,99% | 922,00 |
| 04.04.2025 | 196,15 | 198,95 | 178,05 | 178,50 | -10,44% | 2.437,00 |
| 03.04.2025 | 201,00 | 207,80 | 197,70 | 199,30 | -7,73% | 419,00 |
| 02.04.2025 | 212,40 | 216,00 | 211,40 | 216,00 | 2,32% | 60,00 |