41,420€
0,88%
Echtzeit-Aktienkurs Celanese Corp
Bid:
Ask:
Aktienkurse zur Celanese Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2026 | 41,18 | 41,82 | 41,10 | 41,82 | 1,84% | - |
| 14.10.2026 | 39,97 | 41,44 | 39,91 | 41,06 | 2,73% | 570,00 |
| 13.10.2026 | 40,00 | 40,23 | 38,97 | 39,97 | 0,08% | 799,00 |
| 12.10.2026 | 40,46 | 40,67 | 39,91 | 39,94 | -0,62% | 907,00 |
| 09.10.2026 | 40,00 | 41,12 | 39,75 | 40,19 | 0,51% | 487,00 |
| 08.10.2026 | 39,20 | 40,29 | 38,51 | 39,99 | 2,03% | 1.997,00 |
| 07.10.2026 | 39,90 | 40,41 | 39,02 | 39,19 | -1,66% | 1.487,00 |
| 06.10.2026 | 40,67 | 40,83 | 39,49 | 39,85 | -1,87% | 165,00 |
| 05.10.2026 | 39,47 | 41,17 | 39,20 | 40,61 | 3,44% | 831,00 |
| 02.10.2026 | 39,44 | 40,05 | 38,56 | 39,26 | -0,13% | 1.515,00 |
| 01.10.2026 | 39,31 | 39,49 | 37,35 | 39,31 | -0,59% | 668,00 |
| 30.09.2026 | 39,67 | 39,76 | 39,04 | 39,55 | -0,04% | 269,00 |
| 29.09.2026 | 40,30 | 41,08 | 39,16 | 39,56 | -2,21% | 751,00 |
| 28.09.2026 | 41,25 | 41,44 | 40,37 | 40,46 | -2,09% | 262,00 |
| 25.09.2026 | 41,85 | 42,92 | 40,94 | 41,32 | -1,09% | 475,00 |
| 24.09.2026 | 42,52 | 43,02 | 41,58 | 41,78 | -1,95% | 530,00 |
| 23.09.2026 | 41,55 | 43,62 | 41,44 | 42,61 | 2,77% | 534,00 |
| 22.09.2026 | 38,66 | 42,63 | 38,60 | 41,46 | 6,99% | 1.676,00 |
| 21.09.2026 | 39,60 | 40,18 | 38,70 | 38,75 | -2,00% | 7.226,00 |
| 18.09.2026 | 40,90 | 40,93 | 38,90 | 39,54 | -3,02% | 1.532,00 |
| 17.09.2026 | 41,14 | 41,46 | 40,45 | 40,77 | -0,37% | 465,00 |
| 16.09.2026 | 40,92 | 41,51 | 40,46 | 40,92 | -0,09% | 1.242,00 |
| 15.09.2026 | 38,72 | 41,07 | 38,66 | 40,95 | 5,62% | 708,00 |
| 14.09.2026 | 39,85 | 40,04 | 38,74 | 38,77 | -2,48% | 493,00 |
| 11.09.2026 | 39,54 | 40,55 | 39,54 | 39,76 | 0,35% | 119,00 |
| 10.09.2026 | 38,29 | 40,12 | 38,12 | 39,62 | 2,95% | 1.814,00 |
| 09.09.2026 | 38,34 | 39,06 | 37,84 | 38,48 | 0,43% | 1.858,00 |
| 08.09.2026 | 38,42 | 39,25 | 38,13 | 38,32 | -0,70% | 1.878,00 |
| 07.09.2026 | 38,69 | 38,69 | 38,51 | 38,59 | 0,23% | 1.062,00 |
| 04.09.2026 | 38,80 | 39,57 | 38,43 | 38,50 | -0,99% | 1.016,00 |
| 03.09.2026 | 40,18 | 40,75 | 38,80 | 38,88 | -3,44% | 3.469,00 |
| 02.09.2026 | 38,09 | 40,65 | 38,04 | 40,27 | 5,81% | 195,00 |
| 01.09.2026 | 39,22 | 39,23 | 37,96 | 38,06 | -2,80% | 615,00 |
| 31.08.2026 | 38,68 | 39,68 | 38,60 | 39,15 | 0,79% | 805,00 |
| 28.08.2026 | 38,46 | 39,38 | 38,05 | 38,85 | 0,88% | 1.717,00 |
| 27.08.2026 | 38,44 | 38,61 | 37,76 | 38,51 | 0,42% | 1.333,00 |
| 26.08.2026 | 38,13 | 38,57 | 37,90 | 38,35 | 0,58% | 2.141,00 |
| 25.08.2026 | 39,11 | 39,32 | 37,59 | 38,13 | -1,82% | 2.722,00 |
| 24.08.2026 | 40,91 | 41,25 | 38,57 | 38,83 | -3,13% | 2.919,00 |
| 21.08.2026 | 40,33 | 40,99 | 40,05 | 40,09 | -0,37% | 10.869,00 |
| 20.08.2026 | 39,54 | 40,79 | 39,31 | 40,24 | 1,53% | 126,00 |
| 19.08.2026 | 38,45 | 40,19 | 38,26 | 39,63 | -32,89% | 220,00 |
| 05.05.2026 | 58,97 | 60,40 | 58,59 | 59,05 | 0,21% | 48,00 |
| 04.05.2026 | 58,94 | 60,04 | 58,12 | 58,93 | 2,03% | 264,00 |
| 30.04.2026 | 55,49 | 58,32 | 55,32 | 57,75 | 3,54% | 1.058,00 |
| 29.04.2026 | 55,41 | 57,17 | 55,24 | 55,78 | 1,01% | 1.336,00 |
| 28.04.2026 | 55,54 | 56,57 | 54,78 | 55,22 | -0,61% | 63,00 |
| 27.04.2026 | 55,37 | 56,25 | 54,83 | 55,56 | 0,23% | 638,00 |
| 24.04.2026 | 55,64 | 56,67 | 54,56 | 55,44 | -0,76% | 740,00 |
| 23.04.2026 | 55,71 | 55,99 | 53,96 | 55,86 | -0,17% | 6.760,00 |
| 22.04.2026 | 56,02 | 56,85 | 55,63 | 55,96 | -0,09% | - |
| 21.04.2026 | 54,17 | 56,11 | 53,92 | 56,01 | 3,88% | 131,00 |
| 20.04.2026 | 53,69 | 55,09 | 52,87 | 53,92 | 2,17% | 874,00 |
| 17.04.2026 | 58,24 | 58,27 | 52,08 | 52,77 | -9,01% | 693,00 |
| 16.04.2026 | 54,98 | 58,34 | 54,84 | 58,00 | 5,68% | 178,00 |
| 15.04.2026 | 55,15 | 56,07 | 54,10 | 54,88 | -0,62% | 243,00 |
| 14.04.2026 | 57,99 | 58,16 | 53,82 | 55,22 | -4,87% | 508,00 |
| 13.04.2026 | 53,71 | 58,63 | 53,59 | 58,05 | 7,79% | 200,00 |
| 10.04.2026 | 53,16 | 54,20 | 53,04 | 53,85 | 1,15% | 268,00 |
| 09.04.2026 | 54,61 | 55,43 | 52,81 | 53,24 | -2,60% | 1.705,00 |
| 08.04.2026 | 53,81 | 54,76 | 50,39 | 54,66 | -0,33% | 1.082,00 |
| 07.04.2026 | 55,27 | 56,13 | 54,56 | 54,84 | -1,26% | 98,00 |
| 02.04.2026 | 54,46 | 56,05 | 54,04 | 55,54 | 1,28% | - |
| 01.04.2026 | 56,90 | 57,36 | 53,74 | 54,84 | -3,72% | 1.002,00 |
| 31.03.2026 | 56,59 | 58,69 | 55,32 | 56,96 | 1,59% | 1.374,00 |
| 30.03.2026 | 55,26 | 57,56 | 55,17 | 56,07 | 1,75% | 298,00 |
| 27.03.2026 | 53,68 | 55,40 | 53,05 | 55,11 | 3,24% | 834,00 |
| 26.03.2026 | 53,60 | 54,58 | 53,16 | 53,38 | -1,05% | 695,00 |
| 25.03.2026 | 52,41 | 54,39 | 52,32 | 53,94 | 2,94% | 763,00 |
| 24.03.2026 | 48,44 | 53,01 | 47,65 | 52,40 | 8,10% | 119,00 |
| 23.03.2026 | 49,08 | 50,59 | 47,59 | 48,47 | -1,52% | 159,00 |
| 20.03.2026 | 52,07 | 52,45 | 48,70 | 49,22 | -5,47% | 742,00 |
| 19.03.2026 | 52,33 | 52,49 | 50,80 | 52,07 | -0,27% | 492,00 |
| 18.03.2026 | 52,50 | 53,66 | 51,55 | 52,21 | 0,16% | 1.009,00 |
| 17.03.2026 | 48,66 | 52,44 | 48,57 | 52,13 | 7,00% | 120,00 |
| 16.03.2026 | 50,85 | 52,39 | 48,08 | 48,71 | -3,69% | 264,00 |
| 13.03.2026 | 52,39 | 53,61 | 49,93 | 50,58 | -2,31% | 1.828,00 |
| 12.03.2026 | 44,65 | 52,79 | 44,63 | 51,78 | 15,26% | 3.588,00 |
| 11.03.2026 | 43,67 | 45,56 | 43,33 | 44,92 | 2,98% | 1.032,00 |
| 10.03.2026 | 44,22 | 44,75 | 43,25 | 43,62 | -1,42% | 1.443,00 |
| 09.03.2026 | 41,87 | 44,61 | 41,32 | 44,25 | 4,27% | 3.001,00 |
| 06.03.2026 | 45,40 | 46,22 | 42,39 | 42,44 | -6,24% | 2.368,00 |
| 05.03.2026 | 43,99 | 48,26 | 43,96 | 45,26 | 2,97% | 958,00 |
| 04.03.2026 | 43,90 | 45,18 | 43,23 | 43,96 | -0,56% | 2.138,00 |
| 03.03.2026 | 42,23 | 44,43 | 40,60 | 44,21 | 3,88% | 6.575,00 |
| 02.03.2026 | 41,90 | 42,63 | 39,80 | 42,55 | 0,60% | 3.486,00 |
| 27.02.2026 | 41,54 | 42,59 | 40,57 | 42,30 | 1,55% | 313,00 |
| 26.02.2026 | 42,29 | 42,45 | 40,45 | 41,65 | -1,68% | 275,00 |
| 25.02.2026 | 45,02 | 46,70 | 41,52 | 42,36 | -6,13% | 1.555,00 |
| 24.02.2026 | 44,53 | 46,25 | 44,24 | 45,13 | 1,53% | 96,00 |
| 23.02.2026 | 45,37 | 46,20 | 44,23 | 44,45 | -3,15% | 1.355,00 |
| 20.02.2026 | 46,73 | 47,62 | 45,31 | 45,90 | -1,60% | 33,00 |
| 19.02.2026 | 46,61 | 46,95 | 45,02 | 46,64 | 0,16% | 157,00 |
| 18.02.2026 | 49,62 | 50,54 | 45,88 | 46,57 | -4,85% | 1.998,00 |
| 17.02.2026 | 49,51 | 49,74 | 46,59 | 48,94 | -1,59% | 2.309,00 |
| 16.02.2026 | 49,77 | 49,93 | 49,61 | 49,73 | 0,21% | - |
| 13.02.2026 | 49,55 | 50,65 | 49,14 | 49,63 | 0,11% | 817,00 |
| 12.02.2026 | 51,24 | 51,95 | 48,46 | 49,57 | -2,88% | 3.689,00 |
| 11.02.2026 | 49,06 | 51,13 | 48,40 | 51,04 | 4,09% | 2.001,00 |
| 10.02.2026 | 46,23 | 49,30 | 46,16 | 49,04 | 6,21% | 8.147,00 |