223,200€
-0,67%
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 223,50 | 223,75 | 221,65 | 223,45 | -0,56% | - |
| 30.07.2026 | 227,60 | 227,60 | 221,30 | 224,70 | -0,75% | 435,00 |
| 29.07.2026 | 225,00 | 228,30 | 223,00 | 226,40 | 2,77% | 434,00 |
| 28.07.2026 | 224,60 | 226,90 | 219,90 | 220,30 | -2,52% | 880,00 |
| 27.07.2026 | 232,50 | 232,50 | 226,00 | 226,00 | -5,16% | 582,00 |
| 24.07.2026 | 240,00 | 243,30 | 236,80 | 238,30 | -0,17% | 329,00 |
| 23.07.2026 | 236,00 | 240,00 | 236,00 | 238,70 | 2,49% | 512,00 |
| 22.07.2026 | 232,20 | 233,00 | 230,00 | 232,90 | 1,30% | 704,00 |
| 21.07.2026 | 230,50 | 231,70 | 229,90 | 229,90 | -1,12% | 216,00 |
| 20.07.2026 | 228,00 | 232,50 | 227,50 | 232,50 | 2,29% | 247,00 |
| 17.07.2026 | 228,50 | 231,00 | 227,00 | 227,30 | 0,44% | 154,00 |
| 16.07.2026 | 223,40 | 227,20 | 223,40 | 226,30 | 1,71% | 69,00 |
| 15.07.2026 | 234,40 | 234,40 | 222,50 | 222,50 | -3,09% | 185,00 |
| 14.07.2026 | 233,00 | 233,50 | 228,70 | 229,60 | -0,95% | 237,00 |
| 13.07.2026 | 228,00 | 233,10 | 227,50 | 231,80 | 3,02% | 374,00 |
| 10.07.2026 | 226,30 | 230,00 | 224,50 | 225,00 | -1,49% | 347,00 |
| 09.07.2026 | 225,70 | 230,00 | 225,70 | 228,40 | 0,57% | 500,00 |
| 08.07.2026 | 223,00 | 232,10 | 223,00 | 227,10 | 0,62% | 593,00 |
| 07.07.2026 | 217,00 | 225,70 | 216,20 | 225,70 | 5,42% | 160,00 |
| 06.07.2026 | 213,10 | 215,20 | 212,20 | 214,10 | 0,52% | 74,00 |
| 03.07.2026 | 215,50 | 215,50 | 213,00 | 213,00 | -1,07% | 101,00 |
| 02.07.2026 | 214,50 | 218,00 | 212,40 | 215,30 | 2,04% | 177,00 |
| 01.07.2026 | 209,10 | 211,00 | 207,20 | 211,00 | -0,47% | 179,00 |
| 30.06.2026 | 214,00 | 214,00 | 210,90 | 212,00 | -0,38% | 468,00 |
| 29.06.2026 | 211,00 | 214,00 | 210,90 | 212,80 | 0,61% | 704,00 |
| 26.06.2026 | 206,30 | 211,50 | 202,00 | 211,50 | 2,22% | 575,00 |
| 25.06.2026 | 201,40 | 206,90 | 199,75 | 206,90 | 2,02% | 229,00 |
| 24.06.2026 | 203,10 | 206,00 | 202,80 | 202,80 | -1,65% | 584,00 |
| 23.06.2026 | 199,75 | 206,50 | 199,75 | 206,20 | 1,93% | 5.784,00 |
| 22.06.2026 | 196,50 | 202,30 | 196,50 | 202,30 | 2,09% | 1.535,00 |
| 19.06.2026 | 198,95 | 201,10 | 197,00 | 198,15 | -0,50% | 141,00 |
| 18.06.2026 | 199,65 | 200,40 | 195,90 | 199,15 | -0,92% | 685,00 |
| 17.06.2026 | 198,00 | 201,00 | 195,05 | 201,00 | 1,57% | 506,00 |
| 16.06.2026 | 200,70 | 203,10 | 197,85 | 197,90 | -2,51% | 2.018,00 |
| 15.06.2026 | 203,00 | 208,00 | 197,65 | 203,00 | -2,59% | 850,00 |
| 12.06.2026 | 205,30 | 210,20 | 204,10 | 208,40 | 0,77% | 431,00 |
| 11.06.2026 | 212,10 | 212,90 | 206,80 | 206,80 | -1,34% | 683,00 |
| 10.06.2026 | 208,40 | 212,40 | 207,10 | 209,60 | 2,24% | 438,00 |
| 09.06.2026 | 204,20 | 206,80 | 201,80 | 205,00 | 0,49% | 869,00 |
| 08.06.2026 | 210,00 | 212,00 | 204,00 | 204,00 | -1,40% | 614,00 |
| 05.06.2026 | 208,10 | 208,20 | 205,60 | 206,90 | -0,24% | 667,00 |
| 04.06.2026 | 201,00 | 207,40 | 199,90 | 207,40 | 0,68% | 409,00 |
| 03.06.2026 | 203,50 | 208,30 | 203,50 | 206,00 | 1,03% | 598,00 |
| 02.06.2026 | 195,55 | 206,20 | 193,95 | 203,90 | 4,06% | 1.810,00 |
| 01.06.2026 | 194,70 | 199,95 | 193,95 | 195,95 | 1,79% | 753,00 |
| 29.05.2026 | 198,10 | 198,20 | 192,35 | 192,50 | -2,65% | 1.970,00 |
| 28.05.2026 | 200,50 | 202,50 | 197,30 | 197,75 | -0,75% | 614,00 |
| 27.05.2026 | 199,10 | 202,30 | 195,35 | 199,25 | -1,36% | 2.203,00 |
| 26.05.2026 | 204,00 | 207,00 | 201,50 | 202,00 | 1,08% | 461,00 |
| 25.05.2026 | 206,00 | 206,00 | 195,20 | 199,85 | -3,31% | 295,00 |
| 22.05.2026 | 206,30 | 207,70 | 202,40 | 206,70 | -0,67% | 1.091,00 |
| 21.05.2026 | 210,10 | 212,70 | 205,50 | 208,10 | -0,34% | 932,00 |
| 20.05.2026 | 210,40 | 215,60 | 207,90 | 208,80 | -1,83% | 207,00 |
| 19.05.2026 | 215,00 | 215,00 | 212,20 | 212,70 | -0,61% | 1.347,00 |
| 18.05.2026 | 210,10 | 214,00 | 205,30 | 214,00 | 2,93% | 2.452,00 |
| 15.05.2026 | 207,80 | 213,30 | 207,80 | 207,90 | 0,92% | 1.522,00 |
| 14.05.2026 | 205,80 | 206,30 | 203,70 | 206,00 | 0,49% | 100,00 |
| 13.05.2026 | 209,00 | 210,00 | 204,10 | 205,00 | -1,73% | 1.137,00 |
| 12.05.2026 | 207,50 | 210,20 | 206,00 | 208,60 | 1,07% | 2.227,00 |
| 11.05.2026 | 204,00 | 207,70 | 204,00 | 206,40 | 1,62% | 5.192,00 |
| 08.05.2026 | 210,10 | 212,80 | 202,90 | 203,10 | -3,38% | 1.358,00 |
| 07.05.2026 | 221,60 | 221,70 | 206,20 | 210,20 | -5,06% | 2.488,00 |
| 06.05.2026 | 229,20 | 229,20 | 217,90 | 221,40 | -4,57% | 1.894,00 |
| 05.05.2026 | 230,80 | 233,30 | 229,40 | 232,00 | -0,13% | 1.089,00 |
| 04.05.2026 | 227,60 | 233,70 | 227,60 | 232,30 | -0,21% | 1.392,00 |
| 30.04.2026 | 236,30 | 236,30 | 228,20 | 232,80 | -0,30% | 488,00 |
| 29.04.2026 | 227,90 | 233,90 | 226,40 | 233,50 | 3,32% | 710,00 |
| 28.04.2026 | 223,40 | 227,30 | 222,10 | 226,00 | 1,94% | 582,00 |
| 27.04.2026 | 222,50 | 222,70 | 219,10 | 221,70 | 1,51% | 470,00 |
| 24.04.2026 | 220,70 | 222,20 | 216,10 | 218,40 | -0,95% | 696,00 |
| 23.04.2026 | 222,00 | 223,30 | 219,20 | 220,50 | 0,68% | 820,00 |
| 22.04.2026 | 214,10 | 221,80 | 214,00 | 219,00 | 0,69% | 717,00 |
| 21.04.2026 | 216,00 | 219,40 | 213,60 | 217,50 | 1,30% | 608,00 |
| 20.04.2026 | 218,00 | 219,60 | 213,60 | 214,70 | 0,66% | 1.326,00 |
| 17.04.2026 | 223,50 | 225,20 | 208,60 | 213,30 | -4,44% | 2.367,00 |
| 16.04.2026 | 219,70 | 225,10 | 216,60 | 223,20 | 2,57% | 1.359,00 |
| 15.04.2026 | 222,00 | 222,70 | 217,60 | 217,60 | -0,91% | 1.720,00 |
| 14.04.2026 | 221,00 | 224,30 | 216,90 | 219,60 | -0,36% | 3.877,00 |
| 13.04.2026 | 235,00 | 238,00 | 220,40 | 220,40 | -2,22% | 2.094,00 |
| 10.04.2026 | 226,10 | 230,00 | 224,20 | 225,40 | -0,35% | 965,00 |
| 09.04.2026 | 236,60 | 239,20 | 224,30 | 226,20 | -4,48% | 2.950,00 |
| 08.04.2026 | 225,00 | 236,80 | 222,50 | 236,80 | -3,03% | 9.032,00 |
| 07.04.2026 | 244,00 | 251,70 | 242,00 | 244,20 | 0,29% | 2.911,00 |
| 02.04.2026 | 247,00 | 249,00 | 242,10 | 243,50 | 2,05% | 2.037,00 |
| 01.04.2026 | 242,40 | 244,40 | 230,00 | 238,60 | -2,53% | 4.700,00 |
| 31.03.2026 | 255,10 | 257,70 | 241,20 | 244,80 | -4,08% | 2.857,00 |
| 30.03.2026 | 264,50 | 265,10 | 255,20 | 255,20 | -1,62% | 2.241,00 |
| 27.03.2026 | 252,00 | 259,40 | 252,00 | 259,40 | 1,97% | 7.592,00 |
| 26.03.2026 | 250,00 | 254,40 | 247,30 | 254,40 | 3,37% | 4.761,00 |
| 25.03.2026 | 253,30 | 253,30 | 244,60 | 246,10 | -1,87% | 2.882,00 |
| 24.03.2026 | 248,60 | 257,90 | 246,00 | 250,80 | 0,93% | 5.154,00 |
| 23.03.2026 | 250,10 | 255,80 | 226,30 | 248,50 | 2,64% | 7.290,00 |
| 20.03.2026 | 251,20 | 253,00 | 241,70 | 242,10 | -1,67% | 4.377,00 |
| 19.03.2026 | 237,00 | 259,50 | 234,70 | 246,20 | 4,81% | 6.331,00 |
| 18.03.2026 | 216,40 | 234,90 | 216,40 | 234,90 | 7,51% | 2.752,00 |
| 17.03.2026 | 219,10 | 221,30 | 218,50 | 218,50 | 0,23% | 618,00 |
| 16.03.2026 | 222,10 | 223,90 | 216,60 | 218,00 | -1,76% | 2.739,00 |
| 13.03.2026 | 222,20 | 225,00 | 218,20 | 221,90 | 0,05% | 3.487,00 |
| 12.03.2026 | 219,00 | 224,20 | 217,70 | 221,80 | 1,79% | 7.782,00 |
| 11.03.2026 | 210,20 | 217,90 | 210,20 | 217,90 | 2,54% | 1.841,00 |