219,850€
2,26%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 217,55 | 223,20 | 216,70 | 219,15 | 1,93% | - |
| 05.03.2026 | 217,50 | 219,60 | 214,90 | 215,00 | 1,08% | 1.749,00 |
| 04.03.2026 | 219,70 | 220,10 | 202,70 | 212,70 | 0,81% | 2.893,00 |
| 03.03.2026 | 225,00 | 239,90 | 210,80 | 211,00 | -1,54% | 6.843,00 |
| 02.03.2026 | 211,00 | 228,00 | 210,00 | 214,30 | 7,55% | 4.225,00 |
| 27.02.2026 | 197,70 | 200,10 | 196,20 | 199,25 | 0,61% | 625,00 |
| 26.02.2026 | 187,95 | 200,00 | 183,90 | 198,05 | 6,85% | 747,00 |
| 25.02.2026 | 185,90 | 185,90 | 183,80 | 185,35 | -0,99% | 118,00 |
| 24.02.2026 | 187,60 | 190,15 | 184,70 | 187,20 | -1,78% | 204,00 |
| 23.02.2026 | 187,00 | 194,25 | 187,00 | 190,60 | -0,65% | 618,00 |
| 20.02.2026 | 193,20 | 194,50 | 189,90 | 191,85 | -0,49% | 1.271,00 |
| 19.02.2026 | 190,65 | 193,80 | 186,00 | 192,80 | 1,31% | 11.381,00 |
| 18.02.2026 | 187,05 | 190,30 | 187,05 | 190,30 | 2,84% | 397,00 |
| 17.02.2026 | 186,65 | 189,60 | 184,65 | 185,05 | -1,20% | 501,00 |
| 16.02.2026 | 187,05 | 187,95 | 185,30 | 187,30 | 0,81% | 92,00 |
| 13.02.2026 | 183,25 | 185,80 | 183,15 | 185,80 | 0,05% | 95,00 |
| 12.02.2026 | 185,45 | 187,00 | 184,30 | 185,70 | 0,73% | 412,00 |
| 11.02.2026 | 184,70 | 186,45 | 183,35 | 184,35 | 0,35% | 48,00 |
| 10.02.2026 | 181,95 | 183,85 | 181,70 | 183,70 | 1,69% | 197,00 |
| 09.02.2026 | 177,80 | 180,70 | 177,50 | 180,65 | -0,17% | 359,00 |
| 06.02.2026 | 180,40 | 180,95 | 176,35 | 180,95 | 1,83% | 291,00 |
| 05.02.2026 | 180,95 | 182,80 | 177,00 | 177,70 | -1,80% | 1.647,00 |
| 04.02.2026 | 176,50 | 180,95 | 175,35 | 180,95 | 2,32% | 676,00 |
| 03.02.2026 | 174,95 | 177,65 | 174,95 | 176,85 | 0,26% | 186,00 |
| 02.02.2026 | 172,00 | 179,95 | 171,05 | 176,40 | -0,31% | 3.120,00 |
| 30.01.2026 | 177,30 | 179,45 | 175,55 | 176,95 | -0,59% | 1.338,00 |
| 29.01.2026 | 177,60 | 178,55 | 175,50 | 178,00 | 2,24% | 585,00 |
| 28.01.2026 | 174,90 | 176,65 | 174,10 | 174,10 | 1,31% | 395,00 |
| 27.01.2026 | 174,20 | 174,90 | 171,10 | 171,85 | -0,98% | 337,00 |
| 26.01.2026 | 176,75 | 176,75 | 172,95 | 173,55 | -1,78% | 859,00 |
| 23.01.2026 | 177,90 | 178,70 | 175,60 | 176,70 | 0,37% | 482,00 |
| 22.01.2026 | 178,35 | 179,95 | 175,55 | 176,05 | 0,14% | 276,00 |
| 21.01.2026 | 174,30 | 176,50 | 172,70 | 175,80 | 1,65% | 238,00 |
| 20.01.2026 | 177,80 | 178,50 | 172,95 | 172,95 | -2,86% | 834,00 |
| 19.01.2026 | 175,90 | 178,05 | 175,05 | 178,05 | -0,20% | 396,00 |
| 16.01.2026 | 173,75 | 178,75 | 173,75 | 178,40 | 2,29% | 2.341,00 |
| 15.01.2026 | 170,70 | 174,40 | 170,35 | 174,40 | 0,58% | 320,00 |
| 14.01.2026 | 166,50 | 175,25 | 165,30 | 173,40 | 4,49% | 1.021,00 |
| 13.01.2026 | 166,30 | 166,55 | 165,50 | 165,95 | 0,09% | 344,00 |
| 12.01.2026 | 166,30 | 167,05 | 165,80 | 165,80 | -0,96% | 237,00 |
| 09.01.2026 | 168,95 | 169,00 | 167,25 | 167,40 | -0,95% | 112,00 |
| 08.01.2026 | 166,90 | 170,65 | 166,70 | 169,00 | -0,41% | 223,00 |
| 07.01.2026 | 165,85 | 169,70 | 165,85 | 169,70 | 2,44% | 635,00 |
| 06.01.2026 | 169,50 | 169,55 | 165,30 | 165,65 | -2,47% | 68,00 |
| 05.01.2026 | 173,00 | 173,00 | 163,80 | 169,85 | -0,32% | 726,00 |
| 02.01.2026 | 166,55 | 170,40 | 163,40 | 170,40 | 5,19% | 422,00 |
| 30.12.2025 | 164,30 | 164,55 | 162,00 | 162,00 | -0,83% | 392,00 |
| 29.12.2025 | 159,65 | 163,50 | 159,60 | 163,35 | 0,68% | 534,00 |
| 23.12.2025 | 160,50 | 162,25 | 158,60 | 162,25 | 0,93% | 1.026,00 |
| 22.12.2025 | 162,30 | 162,30 | 160,75 | 160,75 | -0,83% | 520,00 |
| 19.12.2025 | 161,25 | 162,75 | 161,25 | 162,10 | 0,15% | 526,00 |
| 18.12.2025 | 160,80 | 163,70 | 160,80 | 161,85 | -0,09% | 226,00 |
| 17.12.2025 | 162,50 | 163,15 | 160,35 | 162,00 | 1,57% | 789,00 |
| 16.12.2025 | 159,50 | 161,30 | 157,85 | 159,50 | -0,93% | 279,00 |
| 15.12.2025 | 162,05 | 162,95 | 158,50 | 161,00 | -0,71% | 655,00 |
| 12.12.2025 | 162,60 | 164,40 | 162,15 | 162,15 | -0,80% | 288,00 |
| 11.12.2025 | 164,55 | 165,00 | 163,00 | 163,45 | -1,18% | 1.442,00 |
| 10.12.2025 | 171,65 | 171,65 | 164,40 | 165,40 | -3,84% | 499,00 |
| 09.12.2025 | 171,45 | 173,60 | 171,45 | 172,00 | -0,52% | 174,00 |
| 08.12.2025 | 175,95 | 176,15 | 172,90 | 172,90 | -1,82% | 974,00 |
| 05.12.2025 | 177,20 | 178,95 | 174,40 | 176,10 | -1,15% | 560,00 |
| 04.12.2025 | 180,30 | 180,30 | 177,85 | 178,15 | 0,08% | 77,00 |
| 03.12.2025 | 179,85 | 181,95 | 178,00 | 178,00 | -1,30% | 162,00 |
| 02.12.2025 | 180,35 | 180,35 | 180,35 | 180,35 | -0,66% | 2,00 |
| 01.12.2025 | 181,55 | 181,55 | 179,85 | 181,55 | 0,39% | 162,00 |
| 28.11.2025 | 177,00 | 180,85 | 177,00 | 180,85 | 0,89% | 82,00 |
| 27.11.2025 | 177,00 | 181,00 | 177,00 | 179,25 | 0,76% | 236,00 |
| 26.11.2025 | 176,00 | 177,90 | 176,00 | 177,90 | 0,82% | 206,00 |
| 25.11.2025 | 175,80 | 176,45 | 174,30 | 176,45 | 0,37% | 171,00 |
| 24.11.2025 | 178,95 | 178,95 | 174,50 | 175,80 | -1,92% | 350,00 |
| 21.11.2025 | 177,95 | 179,25 | 177,80 | 179,25 | -1,46% | 48,00 |
| 20.11.2025 | 184,05 | 185,45 | 181,10 | 181,90 | -0,11% | 173,00 |
| 19.11.2025 | 181,05 | 183,05 | 180,00 | 182,10 | -1,38% | 254,00 |
| 18.11.2025 | 185,05 | 186,10 | 184,45 | 184,65 | -0,22% | 369,00 |
| 17.11.2025 | 185,45 | 187,30 | 185,05 | 185,05 | -0,24% | 108,00 |
| 14.11.2025 | 186,50 | 186,50 | 182,70 | 185,50 | 1,90% | 436,00 |
| 13.11.2025 | 183,70 | 184,20 | 182,05 | 182,05 | -1,30% | 59,00 |
| 12.11.2025 | 183,45 | 185,70 | 181,55 | 184,45 | 0,90% | 137,00 |
| 11.11.2025 | 182,00 | 184,05 | 182,00 | 182,80 | 1,64% | 157,00 |
| 10.11.2025 | 181,45 | 181,90 | 178,75 | 179,85 | -0,03% | 135,00 |
| 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 |