48,520€
-1,46%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.02.2026 | 46,48 | 46,86 | 45,27 | 46,17 | -0,58% | 422,00 |
| 06.02.2026 | 44,06 | 46,65 | 44,05 | 46,44 | 5,34% | 1.249,00 |
| 05.02.2026 | 45,49 | 46,65 | 43,46 | 44,09 | -1,45% | 1.364,00 |
| 04.02.2026 | 40,61 | 45,33 | 40,57 | 44,74 | 10,06% | 5.447,00 |
| 03.02.2026 | 38,97 | 41,41 | 38,76 | 40,65 | 4,51% | 662,00 |
| 02.02.2026 | 36,96 | 39,51 | 36,94 | 38,89 | 3,71% | 938,00 |
| 30.01.2026 | 37,80 | 38,10 | 36,37 | 37,50 | -1,15% | 612,00 |
| 29.01.2026 | 38,61 | 38,80 | 37,19 | 37,94 | -1,77% | 399,00 |
| 28.01.2026 | 39,27 | 39,61 | 38,25 | 38,62 | -0,75% | 509,00 |
| 27.01.2026 | 40,11 | 40,24 | 38,77 | 38,91 | -2,76% | 165,00 |
| 26.01.2026 | 39,99 | 40,32 | 39,59 | 40,02 | -0,40% | 1.615,00 |
| 23.01.2026 | 40,95 | 40,99 | 40,12 | 40,18 | -1,54% | 750,00 |
| 22.01.2026 | 41,24 | 41,92 | 40,17 | 40,81 | -0,91% | 1.634,00 |
| 21.01.2026 | 37,85 | 41,34 | 37,53 | 41,18 | 9,14% | 499,00 |
| 20.01.2026 | 39,53 | 39,53 | 37,32 | 37,73 | -5,68% | 254,00 |
| 19.01.2026 | 39,93 | 40,21 | 39,69 | 40,00 | -1,17% | - |
| 16.01.2026 | 40,88 | 40,90 | 39,87 | 40,48 | -0,31% | 326,00 |
| 15.01.2026 | 40,43 | 41,14 | 39,95 | 40,60 | 0,68% | 204,00 |
| 14.01.2026 | 39,22 | 40,76 | 38,38 | 40,33 | 2,19% | 164,00 |
| 13.01.2026 | 39,35 | 39,99 | 38,41 | 39,46 | 0,91% | 192,00 |
| 12.01.2026 | 38,88 | 39,72 | 38,34 | 39,11 | -0,14% | 2.512,00 |
| 09.01.2026 | 37,91 | 39,53 | 37,48 | 39,16 | 3,93% | 2.362,00 |
| 08.01.2026 | 36,38 | 38,81 | 35,73 | 37,68 | 3,04% | 846,00 |
| 07.01.2026 | 38,12 | 38,92 | 36,07 | 36,57 | -3,97% | 1.637,00 |
| 06.01.2026 | 36,34 | 38,34 | 36,19 | 38,08 | 4,83% | 1.619,00 |
| 05.01.2026 | 36,17 | 37,17 | 35,99 | 36,33 | 0,99% | 286,00 |
| 02.01.2026 | 36,18 | 36,55 | 35,29 | 35,97 | -1,30% | 3.451,00 |
| 30.12.2025 | 36,41 | 36,47 | 36,36 | 36,45 | 0,01% | - |
| 29.12.2025 | 36,42 | 36,61 | 35,19 | 36,44 | 2,58% | 436,00 |
| 23.12.2025 | 36,24 | 36,36 | 35,18 | 35,53 | -2,12% | 1.134,00 |
| 22.12.2025 | 35,94 | 36,91 | 35,83 | 36,30 | 0,50% | 522,00 |
| 19.12.2025 | 36,68 | 36,87 | 35,61 | 36,12 | -1,38% | 3.710,00 |
| 18.12.2025 | 35,43 | 37,22 | 34,99 | 36,62 | 3,46% | 340,00 |
| 17.12.2025 | 35,02 | 36,08 | 34,72 | 35,40 | 1,52% | - |
| 16.12.2025 | 35,99 | 36,31 | 34,58 | 34,87 | -3,53% | 1.770,00 |
| 15.12.2025 | 37,20 | 37,70 | 36,07 | 36,14 | -2,48% | 2.166,00 |
| 12.12.2025 | 36,62 | 38,32 | 36,59 | 37,06 | 0,93% | 641,00 |
| 11.12.2025 | 36,66 | 37,22 | 35,99 | 36,72 | -0,73% | 1.809,00 |
| 10.12.2025 | 34,65 | 37,11 | 34,44 | 36,99 | 7,02% | 101,00 |
| 09.12.2025 | 34,32 | 35,97 | 34,25 | 34,57 | 0,45% | 661,00 |
| 08.12.2025 | 34,86 | 35,02 | 34,04 | 34,41 | -1,38% | 19,00 |
| 05.12.2025 | 34,18 | 35,60 | 34,04 | 34,89 | 1,96% | 1.510,00 |