123,800€
-0,56%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2024 | 124,50 | 124,85 | 122,55 | 123,78 | -0,58% | 4,00 |
| 04.10.2024 | 121,50 | 125,10 | 121,15 | 124,50 | 2,87% | 45,00 |
| 03.10.2024 | 122,08 | 122,15 | 118,65 | 121,03 | -0,90% | 2,00 |
| 02.10.2024 | 121,73 | 122,68 | 121,05 | 122,13 | 0,04% | 1,00 |
| 01.10.2024 | 121,95 | 123,03 | 120,18 | 122,08 | -0,20% | 164,00 |
| 30.09.2024 | 124,70 | 124,75 | 121,13 | 122,33 | -2,00% | 11,00 |
| 27.09.2024 | 125,35 | 127,45 | 124,30 | 124,83 | -0,48% | 105,00 |
| 26.09.2024 | 117,03 | 125,50 | 116,93 | 125,43 | 7,43% | - |
| 25.09.2024 | 118,03 | 118,95 | 116,35 | 116,75 | -1,46% | 68,00 |
| 24.09.2024 | 114,85 | 119,70 | 114,30 | 118,48 | 3,22% | 6,00 |
| 23.09.2024 | 113,85 | 115,13 | 113,50 | 114,78 | 0,88% | 3,00 |
| 20.09.2024 | 116,43 | 117,10 | 113,33 | 113,78 | -2,30% | - |
| 19.09.2024 | 114,25 | 117,65 | 114,03 | 116,45 | 2,31% | 71,00 |
| 18.09.2024 | 113,23 | 115,20 | 112,20 | 113,83 | 0,60% | 13,00 |
| 17.09.2024 | 111,20 | 114,28 | 110,85 | 113,15 | 1,71% | 51,00 |
| 16.09.2024 | 110,98 | 112,60 | 110,05 | 111,25 | -0,02% | 47,00 |
| 13.09.2024 | 108,15 | 111,38 | 107,75 | 111,28 | 2,82% | 21,00 |
| 12.09.2024 | 109,63 | 109,83 | 107,78 | 108,23 | -1,07% | - |
| 11.09.2024 | 107,43 | 109,43 | 106,23 | 109,40 | 1,25% | - |
| 10.09.2024 | 108,85 | 109,58 | 107,10 | 108,05 | -0,94% | - |
| 09.09.2024 | 108,65 | 110,25 | 108,15 | 109,08 | 0,67% | 25,00 |
| 06.09.2024 | 109,28 | 110,30 | 107,90 | 108,35 | -0,87% | 79,00 |
| 05.09.2024 | 112,15 | 112,50 | 108,90 | 109,30 | -2,65% | 96,00 |
| 04.09.2024 | 112,85 | 114,13 | 112,10 | 112,28 | -1,04% | 100,00 |
| 03.09.2024 | 117,60 | 117,75 | 113,40 | 113,45 | -3,59% | 46,00 |
| 02.09.2024 | 118,18 | 118,18 | 117,33 | 117,68 | -0,25% | 21,00 |
| 30.08.2024 | 117,53 | 118,60 | 116,53 | 117,98 | 0,60% | 10,00 |
| 29.08.2024 | 116,00 | 118,55 | 115,80 | 117,28 | 1,19% | 48,00 |
| 28.08.2024 | 117,55 | 117,88 | 115,88 | 115,90 | -1,00% | - |
| 27.08.2024 | 117,75 | 117,90 | 116,43 | 117,08 | -0,68% | 1,00 |
| 26.08.2024 | 117,98 | 120,13 | 117,68 | 117,88 | -0,08% | 10,00 |
| 23.08.2024 | 116,65 | 119,10 | 116,15 | 117,98 | 1,33% | 39,00 |
| 22.08.2024 | 117,33 | 117,73 | 116,23 | 116,43 | -0,64% | 86,00 |
| 21.08.2024 | 115,68 | 117,83 | 115,60 | 117,18 | 1,45% | - |
| 20.08.2024 | 117,35 | 117,45 | 115,38 | 115,50 | -1,30% | 26,00 |
| 19.08.2024 | 116,80 | 117,65 | 116,30 | 117,03 | 0,02% | 18,00 |
| 16.08.2024 | 117,98 | 118,10 | 116,23 | 117,00 | -0,66% | 3,00 |
| 15.08.2024 | 114,73 | 118,80 | 114,25 | 117,78 | 3,45% | 4,00 |
| 14.08.2024 | 115,75 | 116,15 | 113,60 | 113,85 | -1,49% | 127,00 |
| 13.08.2024 | 114,65 | 116,00 | 114,25 | 115,58 | 0,85% | 20,00 |
| 12.08.2024 | 115,88 | 116,50 | 113,85 | 114,60 | -1,08% | 54,00 |
| 09.08.2024 | 115,78 | 116,98 | 114,33 | 115,85 | 0,06% | 13,00 |
| 08.08.2024 | 114,20 | 116,90 | 113,40 | 115,78 | 1,18% | 1,00 |
| 07.08.2024 | 117,25 | 118,45 | 114,28 | 114,43 | -1,59% | 20,00 |
| 06.08.2024 | 115,65 | 119,33 | 115,25 | 116,28 | 1,15% | 139,00 |
| 05.08.2024 | 119,20 | 119,58 | 113,70 | 114,95 | -4,88% | 491,00 |
| 02.08.2024 | 126,60 | 126,70 | 118,00 | 120,85 | -5,10% | 34,00 |
| 01.08.2024 | 130,73 | 133,60 | 126,60 | 127,35 | -2,54% | 13,00 |
| 31.07.2024 | 129,50 | 132,83 | 128,38 | 130,68 | 1,34% | 40,00 |
| 30.07.2024 | 127,98 | 129,77 | 127,75 | 128,95 | 0,31% | 12,00 |
| 29.07.2024 | 128,58 | 129,27 | 127,85 | 128,55 | 0,47% | - |
| 26.07.2024 | 126,45 | 128,35 | 125,55 | 127,95 | 1,35% | 45,00 |
| 25.07.2024 | 125,80 | 128,50 | 123,85 | 126,25 | 0,50% | 74,00 |
| 24.07.2024 | 128,30 | 128,93 | 125,40 | 125,63 | -2,01% | 4,00 |
| 23.07.2024 | 128,18 | 129,85 | 127,25 | 128,20 | -0,10% | 7,00 |
| 22.07.2024 | 127,60 | 128,55 | 126,28 | 128,33 | 0,65% | 30,00 |
| 19.07.2024 | 131,88 | 132,25 | 127,23 | 127,50 | -3,35% | 116,00 |
| 18.07.2024 | 133,60 | 135,02 | 131,55 | 131,93 | -1,01% | 8,00 |
| 17.07.2024 | 135,20 | 135,85 | 132,95 | 133,27 | -1,48% | 122,00 |
| 16.07.2024 | 131,33 | 135,60 | 130,60 | 135,27 | 3,36% | 25,00 |
| 15.07.2024 | 130,43 | 132,18 | 129,45 | 130,88 | 0,35% | 63,00 |
| 12.07.2024 | 128,27 | 130,73 | 127,10 | 130,43 | 1,76% | - |
| 11.07.2024 | 124,30 | 128,85 | 123,75 | 128,18 | 3,14% | 156,00 |
| 10.07.2024 | 121,38 | 124,28 | 120,05 | 124,28 | 2,35% | 321,00 |
| 09.07.2024 | 123,93 | 124,05 | 121,30 | 121,43 | -1,88% | 16,00 |
| 08.07.2024 | 121,83 | 124,33 | 121,78 | 123,75 | 1,23% | 5,00 |
| 05.07.2024 | 124,43 | 124,60 | 120,90 | 122,25 | -1,81% | 16,00 |
| 04.07.2024 | 124,40 | 125,05 | 124,40 | 124,50 | -0,18% | 7,00 |
| 03.07.2024 | 123,65 | 125,33 | 123,00 | 124,73 | 0,99% | 21,00 |
| 02.07.2024 | 122,65 | 124,10 | 121,80 | 123,50 | 0,75% | 13,00 |
| 01.07.2024 | 125,65 | 126,25 | 122,50 | 122,58 | -2,60% | 81,00 |
| 28.06.2024 | 127,05 | 127,83 | 125,43 | 125,85 | -0,85% | 76,00 |
| 27.06.2024 | 129,33 | 129,85 | 126,70 | 126,93 | -2,21% | 67,00 |
| 26.06.2024 | 125,60 | 129,80 | 125,30 | 129,80 | 3,59% | 12,00 |
| 25.06.2024 | 129,68 | 130,35 | 125,30 | 125,30 | -3,22% | 306,00 |
| 24.06.2024 | 127,98 | 130,40 | 127,35 | 129,48 | 0,66% | 3,00 |
| 21.06.2024 | 128,85 | 129,30 | 127,45 | 128,63 | -0,21% | 4,00 |
| 20.06.2024 | 129,00 | 129,90 | 128,58 | 128,90 | 0,14% | 2,00 |
| 19.06.2024 | 129,48 | 129,48 | 128,35 | 128,73 | -0,58% | 55,00 |
| 18.06.2024 | 130,13 | 130,18 | 129,30 | 129,48 | -0,23% | 18,00 |
| 17.06.2024 | 130,23 | 130,95 | 128,80 | 129,77 | -0,29% | 163,00 |
| 14.06.2024 | 134,27 | 134,40 | 130,13 | 130,15 | -3,05% | 46,00 |
| 13.06.2024 | 134,80 | 135,10 | 133,15 | 134,25 | -0,44% | - |
| 12.06.2024 | 135,10 | 138,68 | 133,90 | 134,85 | -0,20% | 27,00 |
| 11.06.2024 | 134,45 | 135,80 | 133,77 | 135,13 | 0,32% | - |
| 10.06.2024 | 136,23 | 136,23 | 132,90 | 134,70 | -0,61% | - |
| 07.06.2024 | 135,35 | 136,10 | 133,50 | 135,52 | 0,33% | 314,00 |
| 06.06.2024 | 134,95 | 136,40 | 134,30 | 135,08 | -0,09% | 75,00 |
| 05.06.2024 | 133,85 | 135,83 | 133,18 | 135,20 | 1,43% | 40,00 |
| 04.06.2024 | 135,80 | 136,05 | 132,90 | 133,30 | -1,84% | 127,00 |
| 03.06.2024 | 140,48 | 140,90 | 134,65 | 135,80 | -3,00% | 43,00 |
| 31.05.2024 | 139,77 | 140,08 | 137,88 | 140,00 | 0,23% | 14,00 |
| 30.05.2024 | 136,27 | 140,25 | 135,83 | 139,68 | 1,80% | 80,00 |
| 29.05.2024 | 138,88 | 139,02 | 136,98 | 137,20 | -1,35% | - |
| 28.05.2024 | 140,70 | 141,43 | 138,85 | 139,08 | -1,35% | - |
| 27.05.2024 | 140,90 | 141,20 | 140,15 | 140,98 | 0,04% | 29,00 |
| 24.05.2024 | 139,65 | 141,50 | 139,30 | 140,93 | 0,37% | 430,00 |
| 23.05.2024 | 141,68 | 142,20 | 139,63 | 140,40 | -0,72% | 3,00 |
| 22.05.2024 | 143,20 | 143,80 | 140,43 | 141,43 | -1,26% | 9,00 |
| 21.05.2024 | 143,90 | 144,25 | 143,10 | 143,23 | -0,50% | - |