248,900€
1,94%
Echtzeit-Aktienkurs Charter Communications
Bid:
Ask:
Aktienkurse zur Charter Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 244,20 | 249,25 | 241,70 | 249,05 | 2,00% | - |
| 18.04.2024 | 241,77 | 244,80 | 239,75 | 244,18 | 0,99% | 17,00 |
| 17.04.2024 | 242,55 | 249,05 | 241,68 | 241,77 | -0,34% | - |
| 16.04.2024 | 242,43 | 242,98 | 239,15 | 242,60 | 0,26% | 8,00 |
| 15.04.2024 | 243,40 | 248,33 | 240,50 | 241,98 | -1,13% | 13,00 |
| 12.04.2024 | 248,50 | 251,38 | 244,08 | 244,75 | -1,47% | - |
| 11.04.2024 | 244,70 | 249,85 | 243,45 | 248,40 | 1,50% | - |
| 10.04.2024 | 251,13 | 251,13 | 240,73 | 244,73 | -2,09% | 1,00 |
| 09.04.2024 | 251,15 | 253,23 | 247,23 | 249,95 | -0,52% | - |
| 08.04.2024 | 246,43 | 252,50 | 244,52 | 251,25 | 1,79% | 5,00 |
| 05.04.2024 | 252,30 | 252,30 | 245,08 | 246,83 | -1,37% | 13,00 |
| 04.04.2024 | 255,65 | 258,58 | 248,90 | 250,25 | -1,87% | - |
| 03.04.2024 | 259,02 | 259,02 | 252,55 | 255,02 | -1,09% | 16,00 |
| 02.04.2024 | 269,42 | 269,42 | 256,30 | 257,83 | -4,62% | 2,00 |
| 28.03.2024 | 271,13 | 272,60 | 265,40 | 270,30 | -0,31% | - |
| 27.03.2024 | 266,80 | 271,67 | 265,98 | 271,15 | 2,06% | - |
| 26.03.2024 | 269,13 | 269,17 | 265,58 | 265,67 | -1,11% | 1,00 |
| 25.03.2024 | 268,20 | 271,10 | 266,55 | 268,65 | 0,53% | - |
| 22.03.2024 | 271,38 | 273,73 | 267,17 | 267,23 | -1,58% | - |
| 21.03.2024 | 270,38 | 273,38 | 267,83 | 271,52 | 0,42% | - |
| 20.03.2024 | 273,65 | 275,67 | 267,65 | 270,40 | -1,20% | 1,00 |
| 19.03.2024 | 273,17 | 276,20 | 270,77 | 273,67 | 0,39% | - |
| 18.03.2024 | 267,08 | 277,40 | 267,00 | 272,60 | 2,07% | - |
| 15.03.2024 | 273,65 | 276,70 | 266,77 | 267,08 | -2,10% | - |
| 14.03.2024 | 272,77 | 274,08 | 269,08 | 272,80 | 0,14% | 7,00 |
| 13.03.2024 | 269,95 | 274,27 | 268,90 | 272,42 | 0,79% | - |
| 12.03.2024 | 274,30 | 275,05 | 267,23 | 270,30 | -1,21% | 5,00 |
| 11.03.2024 | 259,58 | 273,88 | 257,73 | 273,60 | 4,93% | 20,00 |
| 08.03.2024 | 257,58 | 260,83 | 255,10 | 260,75 | 1,25% | - |
| 07.03.2024 | 253,52 | 259,25 | 251,93 | 257,52 | 1,56% | - |
| 06.03.2024 | 258,75 | 260,77 | 248,25 | 253,58 | -2,09% | 5,00 |
| 05.03.2024 | 256,98 | 262,48 | 254,68 | 258,98 | 0,80% | 10,00 |
| 04.03.2024 | 269,40 | 271,48 | 254,88 | 256,92 | -5,30% | - |
| 01.03.2024 | 272,02 | 273,52 | 268,30 | 271,30 | -0,21% | - |
| 29.02.2024 | 265,52 | 272,17 | 264,38 | 271,88 | 2,72% | 2,00 |
| 28.02.2024 | 267,42 | 269,13 | 264,67 | 264,67 | -1,05% | - |
| 27.02.2024 | 269,67 | 273,98 | 266,52 | 267,48 | -0,82% | - |
| 26.02.2024 | 276,52 | 282,73 | 266,02 | 269,70 | -2,53% | 10,00 |
| 23.02.2024 | 274,40 | 279,25 | 271,83 | 276,70 | 0,82% | - |
| 22.02.2024 | 264,65 | 275,88 | 263,70 | 274,45 | 3,40% | - |
| 21.02.2024 | 273,05 | 273,33 | 265,23 | 265,42 | -3,27% | 10,00 |
| 20.02.2024 | 273,63 | 275,00 | 267,10 | 274,40 | 0,28% | - |
| 19.02.2024 | 271,95 | 274,02 | 271,75 | 273,63 | 0,78% | - |
| 16.02.2024 | 272,92 | 274,92 | 270,77 | 271,50 | -0,46% | 22,00 |
| 15.02.2024 | 269,08 | 275,65 | 267,33 | 272,75 | 1,89% | - |
| 14.02.2024 | 275,67 | 277,00 | 266,67 | 267,70 | -2,09% | - |
| 13.02.2024 | 277,23 | 277,23 | 270,88 | 273,42 | -0,83% | 1,00 |
| 12.02.2024 | 270,67 | 280,02 | 269,38 | 275,70 | 2,16% | 8,00 |
| 09.02.2024 | 261,80 | 271,92 | 261,80 | 269,88 | 3,43% | 34,00 |
| 08.02.2024 | 267,20 | 267,77 | 259,50 | 260,92 | -2,38% | 4,00 |
| 07.02.2024 | 269,88 | 271,08 | 262,30 | 267,27 | -0,60% | 15,00 |
| 06.02.2024 | 282,67 | 284,48 | 268,65 | 268,90 | -4,76% | 17,00 |
| 05.02.2024 | 296,17 | 296,17 | 281,92 | 282,35 | -4,71% | 7,00 |
| 02.02.2024 | 352,17 | 356,20 | 293,25 | 296,30 | -15,73% | 18,00 |
| 01.02.2024 | 342,65 | 353,08 | 342,65 | 351,63 | 2,40% | - |
| 31.01.2024 | 351,45 | 351,45 | 342,08 | 343,40 | -1,21% | 3,00 |
| 30.01.2024 | 351,52 | 352,15 | 347,25 | 347,60 | -1,17% | - |
| 29.01.2024 | 347,08 | 351,90 | 343,33 | 351,73 | 1,20% | - |
| 26.01.2024 | 341,45 | 350,08 | 335,60 | 347,55 | 2,18% | 7,00 |
| 25.01.2024 | 341,23 | 343,63 | 331,50 | 340,13 | -0,15% | 3,00 |
| 24.01.2024 | 348,17 | 353,80 | 337,80 | 340,63 | -2,40% | 1,00 |
| 23.01.2024 | 343,20 | 351,23 | 340,52 | 349,00 | 1,82% | - |
| 22.01.2024 | 340,92 | 346,73 | 340,25 | 342,75 | 0,71% | - |
| 19.01.2024 | 335,35 | 341,70 | 331,92 | 340,33 | 1,45% | - |
| 18.01.2024 | 330,15 | 338,25 | 328,48 | 335,45 | 1,44% | 1,00 |
| 17.01.2024 | 337,30 | 339,17 | 329,73 | 330,70 | -2,34% | - |
| 16.01.2024 | 332,23 | 338,95 | 328,83 | 338,63 | 1,93% | - |
| 15.01.2024 | 332,45 | 333,92 | 331,70 | 332,23 | -0,06% | - |
| 12.01.2024 | 334,45 | 337,30 | 332,17 | 332,42 | -0,55% | 12,00 |
| 11.01.2024 | 333,13 | 336,35 | 330,25 | 334,25 | -0,12% | - |
| 10.01.2024 | 337,20 | 339,30 | 332,88 | 334,65 | -0,90% | - |
| 09.01.2024 | 345,58 | 346,48 | 333,77 | 337,70 | -2,28% | - |
| 08.01.2024 | 339,73 | 346,08 | 337,40 | 345,58 | 1,62% | 6,00 |
| 05.01.2024 | 343,77 | 346,58 | 339,20 | 340,08 | -1,03% | 12,00 |
| 04.01.2024 | 354,02 | 354,63 | 340,33 | 343,60 | -3,10% | - |
| 03.01.2024 | 357,88 | 359,38 | 352,92 | 354,58 | -0,89% | - |
| 02.01.2024 | 354,80 | 359,33 | 350,70 | 357,77 | 0,84% | 11,00 |
| 29.12.2023 | 354,40 | 356,10 | 353,85 | 354,80 | -0,01% | - |
| 28.12.2023 | 353,38 | 360,40 | 352,08 | 354,83 | 0,74% | 4,00 |
| 27.12.2023 | 346,92 | 354,90 | 346,92 | 352,23 | 1,43% | - |
| 22.12.2023 | 347,90 | 351,00 | 343,98 | 347,27 | -0,29% | - |
| 21.12.2023 | 348,38 | 351,92 | 347,27 | 348,30 | -0,13% | - |
| 20.12.2023 | 351,48 | 357,05 | 348,60 | 348,75 | -0,88% | - |
| 19.12.2023 | 352,08 | 352,80 | 348,55 | 351,85 | 0,09% | - |
| 18.12.2023 | 349,35 | 352,13 | 346,65 | 351,52 | 0,83% | 19,00 |
| 15.12.2023 | 349,60 | 354,23 | 344,30 | 348,63 | -0,18% | 2,00 |
| 14.12.2023 | 348,85 | 359,50 | 345,60 | 349,25 | 0,29% | - |
| 13.12.2023 | 340,23 | 350,42 | 337,75 | 348,25 | 2,45% | 10,00 |
| 12.12.2023 | 348,05 | 351,75 | 339,77 | 339,92 | -2,35% | 7,00 |
| 11.12.2023 | 341,23 | 353,00 | 338,83 | 348,10 | 1,96% | - |
| 08.12.2023 | 341,60 | 344,27 | 337,88 | 341,42 | 0,16% | - |
| 07.12.2023 | 336,30 | 344,05 | 332,52 | 340,88 | 1,19% | 6,00 |
| 06.12.2023 | 336,45 | 344,35 | 334,55 | 336,85 | 0,20% | - |
| 05.12.2023 | 368,35 | 368,35 | 333,85 | 336,17 | -8,75% | 25,00 |
| 04.12.2023 | 369,02 | 377,35 | 366,92 | 368,40 | -0,31% | - |
| 01.12.2023 | 367,15 | 370,85 | 361,83 | 369,55 | 0,26% | - |
| 30.11.2023 | 364,23 | 368,63 | 361,88 | 368,58 | 1,34% | - |
| 29.11.2023 | 364,98 | 368,27 | 360,95 | 363,70 | -0,36% | - |
| 28.11.2023 | 363,75 | 368,52 | 357,75 | 365,00 | 0,36% | - |
| 27.11.2023 | 370,38 | 371,17 | 361,67 | 363,70 | -2,01% | - |