199,150€
Echtzeit-Aktienkurs Cheniere Energy Inc.
Bid:
Ask:
Aktienkurse zur Cheniere Energy Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 212,00 | 218,50 | 208,30 | 212,50 | 1,19% | 2.411,00 |
| 09.03.2026 | 226,90 | 232,10 | 210,00 | 210,00 | -4,50% | 7.109,00 |
| 06.03.2026 | 218,10 | 226,00 | 216,60 | 219,90 | 2,28% | 6.999,00 |
| 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 |