199,550€
-7,62%
Echtzeit-Aktienkurs Cheniere Energy
Bid:
Ask:
Aktienkurse zur Cheniere Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 215,30 | 215,90 | 211,10 | 211,10 | -0,89% | 292,00 |
| 31.03.2025 | 209,70 | 213,00 | 209,30 | 213,00 | 2,85% | 245,00 |
| 28.03.2025 | 211,00 | 211,00 | 207,10 | 207,10 | -1,71% | 43,00 |
| 27.03.2025 | 216,30 | 216,30 | 210,70 | 210,70 | -2,23% | 58,00 |
| 26.03.2025 | 213,90 | 215,50 | 213,90 | 215,50 | 1,03% | 161,00 |
| 25.03.2025 | 218,40 | 218,40 | 213,30 | 213,30 | -0,88% | 112,00 |
| 24.03.2025 | 210,30 | 215,80 | 210,30 | 215,20 | 1,80% | 99,00 |
| 21.03.2025 | 213,40 | 213,40 | 210,10 | 211,40 | -0,47% | 87,00 |
| 20.03.2025 | 208,20 | 212,40 | 208,20 | 212,40 | 1,87% | 20,00 |
| 19.03.2025 | 203,90 | 208,50 | 203,90 | 208,50 | 0,87% | 193,00 |
| 18.03.2025 | 204,20 | 206,70 | 203,00 | 206,70 | 1,32% | 175,00 |
| 17.03.2025 | 200,00 | 204,00 | 199,80 | 204,00 | 2,15% | 392,00 |
| 14.03.2025 | 195,10 | 199,70 | 194,55 | 199,70 | 3,15% | 287,00 |
| 13.03.2025 | 196,60 | 200,00 | 193,60 | 193,60 | -2,22% | 408,00 |
| 12.03.2025 | 192,45 | 198,20 | 192,45 | 198,00 | 2,72% | 62,00 |
| 11.03.2025 | 196,60 | 196,70 | 192,75 | 192,75 | -0,82% | 195,00 |
| 10.03.2025 | 203,30 | 203,30 | 194,35 | 194,35 | -4,78% | 817,00 |
| 07.03.2025 | 198,70 | 204,10 | 198,05 | 204,10 | 2,46% | 266,00 |
| 06.03.2025 | 202,80 | 202,80 | 196,70 | 199,20 | -0,99% | 433,00 |
| 05.03.2025 | 204,10 | 205,90 | 200,10 | 201,20 | -3,50% | 750,00 |
| 04.03.2025 | 208,70 | 210,10 | 204,30 | 208,50 | -1,84% | 750,00 |
| 03.03.2025 | 218,00 | 220,20 | 211,80 | 212,40 | -3,23% | 456,00 |
| 28.02.2025 | 212,00 | 220,30 | 206,30 | 219,50 | 2,52% | 594,00 |
| 27.02.2025 | 208,40 | 214,10 | 208,40 | 214,10 | 3,63% | 130,00 |
| 26.02.2025 | 205,00 | 206,80 | 205,00 | 206,60 | 2,02% | 74,00 |
| 25.02.2025 | 209,50 | 209,50 | 202,50 | 202,50 | -3,30% | 110,00 |
| 24.02.2025 | 210,00 | 212,30 | 208,60 | 209,40 | -2,24% | 144,00 |
| 21.02.2025 | 214,60 | 216,10 | 213,00 | 214,20 | -1,29% | 369,00 |
| 20.02.2025 | 211,40 | 217,00 | 204,20 | 217,00 | 3,53% | 389,00 |
| 19.02.2025 | 206,50 | 212,30 | 206,50 | 209,60 | 1,60% | 296,00 |
| 18.02.2025 | 206,80 | 206,90 | 204,40 | 206,30 | 1,03% | 275,00 |
| 17.02.2025 | 205,40 | 205,40 | 203,30 | 204,20 | 0,20% | 86,00 |
| 14.02.2025 | 199,75 | 205,60 | 199,75 | 203,80 | 1,85% | 391,00 |
| 13.02.2025 | 200,30 | 203,00 | 198,05 | 200,10 | 0,73% | 353,00 |
| 12.02.2025 | 208,70 | 210,40 | 198,65 | 198,65 | -5,54% | 361,00 |
| 11.02.2025 | 217,00 | 217,20 | 210,20 | 210,30 | -3,09% | 312,00 |
| 10.02.2025 | 213,10 | 217,10 | 208,90 | 217,00 | 4,03% | 768,00 |
| 07.02.2025 | 210,10 | 211,50 | 207,50 | 208,60 | -1,04% | 658,00 |
| 06.02.2025 | 223,10 | 224,40 | 207,40 | 210,80 | -5,13% | 444,00 |
| 05.02.2025 | 220,10 | 222,50 | 219,70 | 222,20 | 0,86% | 502,00 |
| 04.02.2025 | 222,00 | 222,00 | 219,50 | 220,30 | -1,12% | 218,00 |
| 03.02.2025 | 222,10 | 224,00 | 215,80 | 222,80 | 3,39% | 328,00 |
| 31.01.2025 | 222,70 | 224,90 | 215,50 | 215,50 | -2,75% | 301,00 |
| 30.01.2025 | 223,00 | 223,00 | 218,00 | 221,60 | 1,19% | 274,00 |
| 29.01.2025 | 217,30 | 221,60 | 216,90 | 219,00 | 0,78% | 367,00 |
| 28.01.2025 | 215,10 | 217,30 | 214,00 | 217,30 | 2,36% | 235,00 |
| 27.01.2025 | 218,60 | 219,00 | 212,30 | 212,30 | -4,24% | 837,00 |
| 24.01.2025 | 226,90 | 227,90 | 220,20 | 221,70 | -1,51% | 627,00 |
| 23.01.2025 | 224,70 | 227,30 | 223,90 | 225,10 | 0,58% | 1.300,00 |
| 22.01.2025 | 239,70 | 241,40 | 223,80 | 223,80 | -6,20% | 1.625,00 |
| 21.01.2025 | 249,90 | 253,40 | 238,30 | 238,60 | -4,56% | 976,00 |
| 20.01.2025 | 247,10 | 250,00 | 243,20 | 250,00 | 1,87% | 989,00 |
| 17.01.2025 | 247,90 | 249,70 | 245,40 | 245,40 | -0,28% | 953,00 |
| 16.01.2025 | 239,60 | 246,10 | 238,20 | 246,10 | 2,37% | 251,00 |
| 15.01.2025 | 237,60 | 241,70 | 236,10 | 240,40 | 1,95% | 325,00 |
| 14.01.2025 | 224,20 | 235,80 | 222,50 | 235,80 | 4,66% | 335,00 |
| 13.01.2025 | 224,50 | 226,90 | 220,20 | 225,30 | 2,74% | 247,00 |
| 10.01.2025 | 221,00 | 223,30 | 218,50 | 219,30 | -0,09% | 260,00 |
| 09.01.2025 | 219,70 | 219,70 | 217,60 | 219,50 | 0,78% | 164,00 |
| 08.01.2025 | 219,40 | 219,40 | 215,80 | 217,80 | 0,37% | 132,00 |
| 07.01.2025 | 215,10 | 217,20 | 214,90 | 217,00 | 0,65% | 125,00 |
| 06.01.2025 | 214,00 | 216,80 | 213,30 | 215,60 | 0,14% | 479,00 |
| 03.01.2025 | 214,20 | 218,30 | 212,00 | 215,30 | 0,61% | 601,00 |
| 02.01.2025 | 206,10 | 216,70 | 206,10 | 214,00 | 5,31% | 817,00 |
| 30.12.2024 | 203,40 | 203,90 | 200,80 | 203,20 | 0,54% | 286,00 |
| 27.12.2024 | 202,90 | 203,20 | 199,55 | 202,10 | 1,18% | 328,00 |
| 23.12.2024 | 201,70 | 201,70 | 199,30 | 199,75 | 0,00% | 157,00 |
| 20.12.2024 | 197,20 | 200,80 | 195,70 | 199,75 | 0,99% | 461,00 |
| 19.12.2024 | 200,30 | 201,30 | 196,00 | 197,80 | -1,10% | 351,00 |
| 18.12.2024 | 202,30 | 202,30 | 200,00 | 200,00 | 0,13% | 61,00 |
| 17.12.2024 | 200,00 | 200,40 | 197,00 | 199,75 | -0,57% | 271,00 |
| 16.12.2024 | 203,10 | 203,10 | 198,70 | 200,90 | -0,79% | 899,00 |
| 13.12.2024 | 204,00 | 205,10 | 202,50 | 202,50 | -1,22% | 3.463,00 |
| 12.12.2024 | 205,10 | 205,10 | 205,00 | 205,00 | -0,29% | 35,00 |
| 11.12.2024 | 203,50 | 205,60 | 203,30 | 205,60 | 1,48% | 280,00 |
| 10.12.2024 | 202,40 | 204,40 | 202,40 | 202,60 | 0,15% | 188,00 |
| 09.12.2024 | 209,90 | 211,70 | 202,30 | 202,30 | -3,80% | 328,00 |
| 06.12.2024 | 213,70 | 214,90 | 210,00 | 210,30 | -2,19% | 348,00 |
| 05.12.2024 | 213,10 | 215,00 | 210,70 | 215,00 | 1,42% | 153,00 |
| 04.12.2024 | 211,90 | 213,40 | 211,10 | 212,00 | 0,38% | 356,00 |
| 03.12.2024 | 214,00 | 214,00 | 209,60 | 211,20 | -0,38% | 183,00 |
| 02.12.2024 | 213,00 | 214,50 | 210,10 | 212,00 | -0,33% | 679,00 |
| 29.11.2024 | 210,00 | 212,80 | 208,60 | 212,70 | 1,24% | 174,00 |
| 28.11.2024 | 210,00 | 212,10 | 210,00 | 210,10 | -0,14% | 52,00 |
| 27.11.2024 | 210,60 | 212,80 | 210,40 | 210,40 | -0,52% | 41,00 |
| 26.11.2024 | 207,20 | 211,50 | 207,10 | 211,50 | 1,88% | 192,00 |
| 25.11.2024 | 212,50 | 213,90 | 206,50 | 207,60 | -2,85% | 649,00 |
| 22.11.2024 | 215,80 | 217,80 | 212,90 | 213,70 | -0,51% | 104,00 |
| 21.11.2024 | 211,10 | 214,80 | 209,70 | 214,80 | 2,63% | 149,00 |
| 20.11.2024 | 208,70 | 211,90 | 207,00 | 209,30 | 1,65% | 370,00 |
| 19.11.2024 | 203,00 | 205,90 | 203,00 | 205,90 | 1,63% | 360,00 |
| 18.11.2024 | 197,50 | 203,50 | 197,50 | 202,60 | 1,00% | 663,00 |
| 15.11.2024 | 199,20 | 200,70 | 196,60 | 200,60 | 0,68% | 362,00 |
| 14.11.2024 | 200,80 | 202,30 | 196,35 | 199,25 | 0,08% | 317,00 |
| 13.11.2024 | 201,30 | 203,90 | 199,10 | 199,10 | -1,44% | 392,00 |
| 12.11.2024 | 200,70 | 204,40 | 200,70 | 202,00 | -0,20% | 399,00 |
| 11.11.2024 | 195,10 | 202,60 | 193,00 | 202,40 | 5,97% | 1.814,00 |
| 08.11.2024 | 185,70 | 191,00 | 184,45 | 191,00 | 1,81% | 216,00 |