213,250€
-0,72%
Echtzeit-Aktienkurs Cheniere Energy
Bid:
Ask:
Aktienkurse zur Cheniere Energy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |