255,800€
1,91%
Echtzeit-Aktienkurs Charter Communications
Bid:
Ask:
Aktienkurse zur Charter Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 243,75 | 255,95 | 243,75 | 255,95 | 1,97% | - |
| 09.05.2024 | 251,05 | 251,05 | 251,00 | 251,00 | -1,04% | 1,00 |
| 08.05.2024 | 247,90 | 257,65 | 247,90 | 253,65 | 1,81% | 6,00 |
| 07.05.2024 | 250,00 | 250,00 | 249,15 | 249,15 | 1,53% | 4,00 |
| 06.05.2024 | 245,40 | 245,40 | 245,40 | 245,40 | -0,39% | 3,00 |
| 03.05.2024 | 243,60 | 247,25 | 243,60 | 246,35 | 0,96% | 11,00 |
| 02.05.2024 | 240,50 | 244,00 | 240,50 | 244,00 | 1,82% | 27,00 |
| 30.04.2024 | 240,75 | 240,75 | 239,65 | 239,65 | -1,13% | 3,00 |
| 29.04.2024 | 236,55 | 242,40 | 236,55 | 242,40 | 1,47% | 36,00 |
| 26.04.2024 | 242,35 | 242,35 | 238,90 | 238,90 | -0,83% | - |
| 25.04.2024 | 243,50 | 243,50 | 240,90 | 240,90 | -2,17% | - |
| 24.04.2024 | 249,15 | 249,15 | 246,25 | 246,25 | -1,12% | - |
| 23.04.2024 | 247,15 | 252,35 | 247,15 | 249,05 | 0,48% | 2,00 |
| 22.04.2024 | 251,80 | 251,80 | 247,85 | 247,85 | 0,02% | 28,00 |
| 19.04.2024 | 241,20 | 247,80 | 241,20 | 247,80 | 2,74% | - |
| 18.04.2024 | 241,15 | 241,20 | 241,15 | 241,20 | -0,37% | 14,00 |
| 17.04.2024 | 240,65 | 242,10 | 240,65 | 242,10 | 0,46% | - |
| 16.04.2024 | 240,10 | 241,95 | 240,10 | 241,00 | -1,21% | 30,00 |
| 15.04.2024 | 243,95 | 243,95 | 243,95 | 243,95 | -1,59% | 32,00 |
| 12.04.2024 | 247,90 | 247,90 | 247,90 | 247,90 | 0,20% | - |
| 11.04.2024 | 243,25 | 247,40 | 243,25 | 247,40 | 1,44% | - |
| 10.04.2024 | 249,00 | 249,00 | 243,10 | 243,90 | -2,24% | 12,00 |
| 09.04.2024 | 250,20 | 250,20 | 249,50 | 249,50 | 0,26% | 2,00 |
| 08.04.2024 | 245,25 | 248,85 | 245,25 | 248,85 | 0,97% | 13,00 |
| 05.04.2024 | 249,30 | 252,55 | 246,45 | 246,45 | -0,98% | 51,00 |
| 04.04.2024 | 253,15 | 253,15 | 248,90 | 248,90 | -2,18% | 20,00 |
| 03.04.2024 | 256,00 | 256,00 | 252,30 | 254,45 | -1,18% | 15,00 |
| 02.04.2024 | 262,60 | 264,80 | 257,50 | 257,50 | -4,11% | 37,00 |
| 28.03.2024 | 270,25 | 270,25 | 268,55 | 268,55 | -0,74% | - |
| 27.03.2024 | 265,30 | 271,60 | 265,30 | 270,55 | 1,96% | 25,00 |
| 26.03.2024 | 266,30 | 266,30 | 265,35 | 265,35 | -0,88% | 5,00 |
| 25.03.2024 | 270,00 | 270,00 | 267,70 | 267,70 | -0,24% | 5,00 |
| 22.03.2024 | 270,80 | 270,80 | 268,35 | 268,35 | -0,90% | - |
| 21.03.2024 | 270,15 | 270,80 | 269,75 | 270,80 | 0,33% | 3,00 |
| 20.03.2024 | 272,50 | 272,50 | 269,90 | 269,90 | -1,59% | - |
| 19.03.2024 | 270,55 | 274,25 | 270,55 | 274,25 | 2,75% | - |
| 18.03.2024 | 266,60 | 266,90 | 266,60 | 266,90 | 0,17% | 2,00 |
| 15.03.2024 | 271,00 | 271,65 | 266,45 | 266,45 | -2,17% | 3,00 |
| 14.03.2024 | 271,95 | 272,35 | 269,80 | 272,35 | 0,52% | 17,00 |
| 13.03.2024 | 270,00 | 270,95 | 270,00 | 270,95 | 0,35% | - |
| 12.03.2024 | 271,80 | 271,80 | 270,00 | 270,00 | -0,74% | - |
| 11.03.2024 | 257,60 | 272,00 | 257,60 | 272,00 | 5,39% | 26,00 |
| 08.03.2024 | 256,00 | 258,90 | 255,90 | 258,10 | 0,78% | 13,00 |
| 07.03.2024 | 250,65 | 256,10 | 250,65 | 256,10 | 1,27% | 14,00 |
| 06.03.2024 | 258,00 | 258,25 | 252,90 | 252,90 | -2,19% | 48,00 |
| 05.03.2024 | 254,15 | 261,15 | 254,15 | 258,55 | -0,96% | 18,00 |
| 04.03.2024 | 268,80 | 268,80 | 261,05 | 261,05 | -3,58% | 2,00 |
| 01.03.2024 | 271,10 | 271,10 | 270,75 | 270,75 | 0,19% | - |
| 29.02.2024 | 263,65 | 270,80 | 263,50 | 270,25 | 1,87% | 6,00 |
| 28.02.2024 | 265,70 | 265,70 | 265,30 | 265,30 | -0,54% | - |
| 27.02.2024 | 267,55 | 267,55 | 266,75 | 266,75 | -2,56% | - |
| 26.02.2024 | 273,50 | 273,75 | 273,50 | 273,75 | -0,89% | 6,00 |
| 23.02.2024 | 272,05 | 276,20 | 272,05 | 276,20 | 1,25% | 35,00 |
| 22.02.2024 | 265,60 | 272,80 | 265,60 | 272,80 | 2,96% | 12,00 |
| 21.02.2024 | 269,90 | 271,40 | 264,95 | 264,95 | -2,86% | 12,00 |
| 20.02.2024 | 270,70 | 272,75 | 268,10 | 272,75 | 0,35% | 28,00 |
| 19.02.2024 | 270,35 | 271,80 | 270,35 | 271,80 | 0,18% | - |
| 16.02.2024 | 272,65 | 272,65 | 271,30 | 271,30 | -0,37% | 20,00 |
| 15.02.2024 | 266,35 | 272,30 | 266,35 | 272,30 | 1,87% | 10,00 |
| 14.02.2024 | 272,45 | 274,10 | 267,30 | 267,30 | -1,82% | 183,00 |
| 13.02.2024 | 273,05 | 275,95 | 272,15 | 272,25 | -1,43% | 70,00 |
| 12.02.2024 | 271,40 | 279,30 | 271,40 | 276,20 | 2,64% | 8,00 |
| 09.02.2024 | 260,60 | 269,10 | 260,60 | 269,10 | 2,34% | 181,00 |
| 08.02.2024 | 262,95 | 262,95 | 262,95 | 262,95 | -0,09% | - |
| 07.02.2024 | 267,65 | 267,65 | 263,20 | 263,20 | -4,65% | - |
| 06.02.2024 | 282,00 | 285,45 | 276,05 | 276,05 | -3,98% | 8,00 |
| 05.02.2024 | 293,20 | 293,20 | 287,50 | 287,50 | -2,62% | 1,00 |
| 02.02.2024 | 351,30 | 351,30 | 295,25 | 295,25 | -15,73% | 141,00 |
| 01.02.2024 | 343,05 | 350,35 | 343,05 | 350,35 | 2,17% | 31,00 |
| 31.01.2024 | 343,80 | 343,80 | 342,90 | 342,90 | -1,48% | - |
| 30.01.2024 | 348,95 | 348,95 | 348,05 | 348,05 | -0,71% | 7,00 |
| 29.01.2024 | 346,40 | 350,55 | 346,40 | 350,55 | 0,86% | - |
| 26.01.2024 | 335,70 | 347,55 | 335,70 | 347,55 | 2,51% | - |
| 25.01.2024 | 338,60 | 339,05 | 338,60 | 339,05 | -0,60% | - |
| 24.01.2024 | 347,95 | 347,95 | 341,10 | 341,10 | -1,77% | - |
| 23.01.2024 | 340,05 | 347,25 | 340,05 | 347,25 | 2,10% | - |
| 22.01.2024 | 340,10 | 340,10 | 340,10 | 340,10 | -0,13% | - |
| 19.01.2024 | 334,25 | 340,55 | 334,25 | 340,55 | 1,75% | - |
| 18.01.2024 | 330,10 | 334,70 | 330,10 | 334,70 | 1,38% | 2,00 |
| 17.01.2024 | 334,00 | 334,00 | 330,15 | 330,15 | -1,99% | - |
| 16.01.2024 | 329,55 | 336,85 | 329,55 | 336,85 | 2,04% | 10,00 |
| 15.01.2024 | 331,45 | 331,55 | 330,05 | 330,10 | -1,08% | 42,00 |
| 12.01.2024 | 332,50 | 333,70 | 332,50 | 333,70 | -0,01% | - |
| 11.01.2024 | 333,95 | 333,95 | 333,75 | 333,75 | -0,10% | - |
| 10.01.2024 | 335,45 | 335,45 | 334,10 | 334,10 | -0,73% | - |
| 09.01.2024 | 343,15 | 343,15 | 336,55 | 336,55 | -0,30% | 4,00 |
| 08.01.2024 | 341,85 | 341,85 | 337,55 | 337,55 | -0,69% | 2,00 |
| 05.01.2024 | 341,35 | 341,35 | 339,90 | 339,90 | -3,05% | - |
| 04.01.2024 | 352,10 | 352,10 | 350,60 | 350,60 | -1,28% | 318,00 |
| 03.01.2024 | 354,85 | 355,15 | 354,85 | 355,15 | -0,11% | - |
| 02.01.2024 | 350,70 | 355,55 | 350,70 | 355,55 | 0,84% | - |
| 29.12.2023 | 352,60 | 352,60 | 352,60 | 352,60 | -0,63% | - |
| 28.12.2023 | 350,70 | 354,85 | 350,70 | 354,85 | 1,34% | - |
| 27.12.2023 | 350,45 | 350,45 | 350,15 | 350,15 | 0,97% | 2,00 |
| 22.12.2023 | 345,45 | 346,80 | 345,15 | 346,80 | -0,22% | 3,00 |
| 21.12.2023 | 348,25 | 348,25 | 347,55 | 347,55 | -0,32% | - |
| 20.12.2023 | 349,70 | 349,70 | 348,65 | 348,65 | -0,88% | - |
| 19.12.2023 | 348,70 | 351,75 | 348,70 | 351,75 | 0,19% | - |
| 18.12.2023 | 346,25 | 351,10 | 346,25 | 351,10 | 1,44% | 2,00 |
| 15.12.2023 | 349,05 | 353,25 | 346,10 | 346,10 | -0,59% | 9,00 |