40,820$
1,64%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 39,24 | 41,13 | 38,85 | 40,82 | 1,64% | 1.062.494,00 |
| 13.10.2025 | 40,13 | 41,38 | 40,04 | 40,16 | 2,21% | 1.342.468,00 |
| 10.10.2025 | 42,41 | 42,61 | 39,21 | 39,29 | -6,92% | 2.501.578,00 |
| 09.10.2025 | 42,82 | 43,05 | 41,71 | 42,21 | -0,99% | 1.133.193,00 |
| 08.10.2025 | 42,71 | 43,30 | 42,52 | 42,63 | 0,05% | 1.417.389,00 |
| 07.10.2025 | 44,61 | 44,89 | 42,46 | 42,61 | -3,79% | 1.675.570,00 |
| 06.10.2025 | 45,05 | 45,07 | 44,13 | 44,29 | -2,25% | 1.374.986,00 |
| 02.10.2025 | 43,86 | 45,47 | 43,85 | 45,31 | 6,99% | 2.354.140,00 |
| 01.10.2025 | 41,98 | 42,76 | 41,59 | 42,35 | 0,64% | 1.372.532,00 |
| 30.09.2025 | 40,75 | 42,25 | 40,39 | 42,08 | 3,04% | 1.682.531,00 |
| 29.09.2025 | 41,12 | 41,43 | 40,13 | 40,84 | 0,15% | 1.621.208,00 |
| 26.09.2025 | 40,36 | 41,71 | 39,83 | 40,78 | 2,10% | 2.374.542,00 |
| 25.09.2025 | 41,51 | 42,09 | 39,88 | 39,94 | -5,76% | 2.314.781,00 |
| 24.09.2025 | 42,77 | 43,23 | 42,20 | 42,38 | -0,52% | 1.351.646,00 |
| 23.09.2025 | 43,73 | 44,34 | 42,55 | 42,60 | -2,49% | 2.399.556,00 |
| 22.09.2025 | 44,25 | 44,25 | 43,34 | 43,69 | -1,27% | 2.835.589,00 |
| 19.09.2025 | 45,42 | 45,42 | 44,12 | 44,25 | -2,70% | 2.515.563,00 |
| 18.09.2025 | 45,88 | 46,36 | 44,88 | 45,48 | 0,82% | 1.878.541,00 |
| 17.09.2025 | 45,59 | 47,75 | 44,71 | 45,11 | -0,68% | 1.983.402,00 |
| 16.09.2025 | 44,83 | 45,90 | 44,59 | 45,42 | 1,43% | 1.875.426,00 |
| 15.09.2025 | 46,13 | 46,83 | 44,75 | 44,78 | -1,80% | 1.315.483,00 |
| 12.09.2025 | 46,60 | 46,84 | 45,40 | 45,60 | -2,71% | 917.934,00 |
| 11.09.2025 | 44,00 | 46,97 | 43,84 | 46,87 | 5,99% | 1.728.603,00 |
| 10.09.2025 | 44,50 | 45,63 | 44,05 | 44,22 | -1,03% | 1.765.193,00 |
| 09.09.2025 | 46,29 | 46,37 | 44,51 | 44,68 | -3,96% | 2.441.491,00 |
| 08.09.2025 | 47,84 | 48,16 | 45,65 | 46,52 | -4,54% | 2.088.685,00 |
| 05.09.2025 | 46,44 | 49,33 | 46,34 | 48,73 | 4,95% | 2.146.450,00 |
| 04.09.2025 | 44,26 | 46,53 | 43,71 | 46,43 | 4,01% | 2.270.022,00 |
| 03.09.2025 | 45,55 | 46,10 | 44,32 | 44,64 | -3,10% | 1.755.641,00 |
| 02.09.2025 | 46,16 | 46,65 | 44,92 | 46,07 | -3,28% | 1.854.978,00 |
| 29.08.2025 | 46,89 | 47,90 | 46,85 | 47,63 | 1,62% | 1.801.423,00 |
| 28.08.2025 | 47,54 | 47,84 | 46,43 | 46,87 | -0,61% | 1.205.116,00 |
| 27.08.2025 | 46,99 | 47,73 | 46,67 | 47,16 | 0,15% | 1.368.325,00 |
| 26.08.2025 | 47,30 | 47,85 | 46,82 | 47,09 | -0,49% | 1.455.829,00 |
| 25.08.2025 | 48,11 | 48,63 | 46,79 | 47,32 | -2,69% | 1.979.548,00 |
| 22.08.2025 | 45,00 | 48,86 | 44,64 | 48,63 | 8,84% | 2.785.999,00 |
| 21.08.2025 | 44,92 | 45,12 | 44,08 | 44,68 | -1,56% | 1.605.803,00 |
| 20.08.2025 | 45,04 | 45,81 | 44,73 | 45,39 | 0,33% | 1.626.374,00 |
| 19.08.2025 | 43,96 | 46,00 | 43,89 | 45,24 | 4,94% | 2.547.790,00 |
| 18.08.2025 | 42,29 | 44,22 | 42,00 | 43,11 | 1,48% | 2.253.794,00 |
| 15.08.2025 | 42,90 | 43,12 | 42,00 | 42,48 | -0,33% | 1.531.050,00 |
| 14.08.2025 | 40,70 | 42,87 | 40,31 | 42,62 | 1,96% | 3.314.402,00 |
| 13.08.2025 | 41,08 | 43,36 | 40,87 | 41,80 | 1,41% | 3.979.007,00 |
| 12.08.2025 | 40,00 | 42,99 | 36,98 | 41,22 | -13,07% | 12.775.717,00 |
| 11.08.2025 | 48,43 | 48,90 | 45,82 | 47,42 | -1,31% | 3.616.861,00 |
| 08.08.2025 | 48,65 | 49,04 | 47,63 | 48,05 | -1,23% | 1.679.748,00 |
| 07.08.2025 | 49,43 | 49,99 | 48,27 | 48,65 | 1,74% | 1.494.506,00 |
| 06.08.2025 | 49,68 | 50,19 | 47,50 | 47,82 | -3,10% | 1.942.705,00 |
| 05.08.2025 | 48,77 | 50,00 | 48,12 | 49,35 | 2,66% | 1.654.699,00 |
| 04.08.2025 | 48,91 | 49,15 | 47,92 | 48,07 | -0,99% | 2.018.586,00 |
| 01.08.2025 | 50,86 | 50,86 | 46,63 | 48,55 | -7,05% | 2.751.685,00 |
| 31.07.2025 | 53,29 | 54,00 | 51,98 | 52,23 | -3,53% | 2.440.548,00 |
| 30.07.2025 | 56,76 | 56,99 | 53,60 | 54,14 | -4,97% | 1.640.498,00 |
| 29.07.2025 | 58,13 | 58,33 | 56,73 | 56,97 | -1,62% | 2.507.537,00 |
| 28.07.2025 | 58,67 | 58,68 | 57,40 | 57,91 | -1,35% | 1.202.316,00 |
| 25.07.2025 | 57,60 | 58,97 | 56,86 | 58,70 | 2,80% | 1.419.327,00 |
| 24.07.2025 | 58,88 | 58,88 | 56,60 | 57,10 | -4,44% | 2.165.188,00 |
| 23.07.2025 | 59,75 | 60,94 | 58,76 | 59,75 | 1,72% | 1.494.458,00 |
| 22.07.2025 | 58,14 | 59,52 | 57,95 | 58,74 | 1,26% | 1.505.699,00 |
| 21.07.2025 | 57,92 | 59,23 | 57,61 | 58,01 | 1,22% | 1.021.067,00 |
| 18.07.2025 | 59,00 | 59,28 | 56,96 | 57,31 | -2,03% | 1.810.077,00 |
| 17.07.2025 | 57,09 | 59,01 | 56,75 | 58,50 | 2,78% | 1.713.829,00 |
| 16.07.2025 | 57,40 | 58,09 | 55,39 | 56,92 | -1,03% | 1.393.699,00 |
| 15.07.2025 | 60,39 | 60,40 | 57,47 | 57,51 | -2,97% | 1.854.460,00 |
| 14.07.2025 | 60,66 | 60,90 | 58,70 | 59,27 | -2,88% | 1.500.625,00 |
| 11.07.2025 | 60,64 | 61,46 | 60,23 | 61,03 | -2,18% | 803.959,00 |
| 10.07.2025 | 61,25 | 63,55 | 60,86 | 62,39 | 2,67% | 1.784.247,00 |
| 09.07.2025 | 61,24 | 61,75 | 59,22 | 60,77 | 0,68% | 1.362.344,00 |
| 08.07.2025 | 58,79 | 62,24 | 58,49 | 60,36 | 3,89% | 1.851.387,00 |
| 07.07.2025 | 60,19 | 60,65 | 57,88 | 58,10 | -4,57% | 1.616.752,00 |
| 03.07.2025 | 61,00 | 61,24 | 60,33 | 60,88 | 0,43% | 1.082.023,00 |
| 02.07.2025 | 58,89 | 60,85 | 58,21 | 60,62 | 4,28% | 2.486.466,00 |
| 01.07.2025 | 55,63 | 59,84 | 55,15 | 58,13 | 5,06% | 2.587.654,00 |
| 30.06.2025 | 56,59 | 56,70 | 54,97 | 55,33 | -2,54% | 1.521.471,00 |
| 27.06.2025 | 56,95 | 57,94 | 56,01 | 56,77 | 0,39% | 2.474.610,00 |
| 26.06.2025 | 56,03 | 57,15 | 55,86 | 56,55 | 1,69% | 1.410.486,00 |
| 25.06.2025 | 56,05 | 56,10 | 54,86 | 55,61 | -0,73% | 852.317,00 |
| 24.06.2025 | 55,21 | 56,70 | 55,21 | 56,02 | 2,60% | 1.056.720,00 |
| 23.06.2025 | 52,51 | 54,74 | 52,51 | 54,60 | 2,04% | 1.697.680,00 |
| 20.06.2025 | 54,27 | 54,52 | 53,43 | 53,51 | -1,62% | 1.237.648,00 |
| 18.06.2025 | 54,14 | 55,14 | 53,98 | 54,39 | -0,17% | 1.527.089,00 |
| 17.06.2025 | 55,66 | 55,87 | 54,46 | 54,48 | -3,13% | 1.207.120,00 |
| 16.06.2025 | 55,78 | 56,29 | 54,56 | 56,24 | 2,95% | 1.802.496,00 |
| 13.06.2025 | 55,95 | 57,04 | 54,32 | 54,63 | -3,94% | 1.737.132,00 |
| 12.06.2025 | 56,74 | 57,67 | 56,00 | 56,87 | -2,27% | 1.183.841,00 |
| 11.06.2025 | 59,89 | 60,36 | 57,87 | 58,19 | -1,97% | 1.833.637,00 |
| 10.06.2025 | 57,57 | 59,97 | 57,06 | 59,36 | 4,31% | 2.162.948,00 |
| 09.06.2025 | 56,00 | 58,15 | 56,00 | 56,91 | 2,61% | 1.564.511,00 |
| 06.06.2025 | 55,44 | 55,93 | 54,90 | 55,46 | 1,72% | 1.046.808,00 |
| 05.06.2025 | 54,80 | 55,53 | 53,91 | 54,52 | -0,27% | 1.505.297,00 |
| 04.06.2025 | 54,41 | 54,96 | 53,97 | 54,67 | 1,65% | 1.054.392,00 |
| 03.06.2025 | 52,61 | 54,46 | 51,34 | 53,78 | 2,48% | 1.255.296,00 |
| 02.06.2025 | 52,90 | 53,03 | 51,34 | 52,48 | -0,66% | 1.685.201,00 |
| 30.05.2025 | 54,29 | 54,29 | 52,30 | 52,83 | -3,08% | 1.732.664,00 |
| 29.05.2025 | 55,70 | 55,71 | 53,21 | 54,51 | 1,08% | 1.671.238,00 |
| 28.05.2025 | 55,47 | 55,47 | 53,60 | 53,93 | -2,23% | 2.099.222,00 |
| 27.05.2025 | 53,84 | 55,88 | 53,32 | 55,16 | 5,07% | 2.371.240,00 |
| 23.05.2025 | 52,50 | 52,70 | 51,37 | 52,50 | -1,98% | 1.409.368,00 |
| 22.05.2025 | 52,06 | 53,98 | 51,90 | 53,56 | 2,17% | 1.712.547,00 |
| 21.05.2025 | 53,13 | 53,73 | 52,26 | 52,42 | -2,42% | 1.518.483,00 |