48,955€
-1,10%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 49,35 | 49,36 | 49,34 | 49,34 | -0,32% | - |
| 16.02.2026 | 49,67 | 50,04 | 49,40 | 49,50 | -0,65% | 457,00 |
| 13.02.2026 | 49,51 | 50,64 | 49,25 | 49,83 | 0,28% | 249,00 |
| 12.02.2026 | 51,19 | 51,92 | 48,45 | 49,69 | -1,94% | 4.675,00 |
| 11.02.2026 | 49,04 | 50,98 | 48,27 | 50,67 | 3,18% | 1.241,00 |
| 10.02.2026 | 46,31 | 49,30 | 46,29 | 49,11 | 6,25% | 3.501,00 |
| 09.02.2026 | 46,43 | 46,82 | 45,27 | 46,22 | -0,70% | 310,00 |
| 06.02.2026 | 44,02 | 46,62 | 44,00 | 46,55 | 5,54% | 695,00 |
| 05.02.2026 | 45,17 | 46,55 | 43,43 | 44,10 | 1,34% | 2.408,00 |
| 04.02.2026 | 40,70 | 45,34 | 40,59 | 43,52 | 7,05% | 7.071,00 |
| 03.02.2026 | 38,88 | 41,41 | 38,69 | 40,65 | 4,84% | 1.731,00 |
| 02.02.2026 | 37,17 | 39,52 | 37,12 | 38,78 | 4,16% | 1.086,00 |
| 30.01.2026 | 37,85 | 38,09 | 36,37 | 37,23 | -1,65% | 2.864,00 |
| 29.01.2026 | 38,52 | 38,88 | 37,00 | 37,85 | -2,94% | 489,00 |
| 28.01.2026 | 39,05 | 39,58 | 38,26 | 39,00 | 0,55% | 70,00 |
| 27.01.2026 | 40,02 | 40,37 | 38,78 | 38,78 | -2,79% | 325,00 |
| 26.01.2026 | 40,22 | 40,31 | 39,59 | 39,90 | -0,88% | 729,00 |
| 23.01.2026 | 40,88 | 41,18 | 40,14 | 40,25 | -1,38% | 1.260,00 |
| 22.01.2026 | 41,21 | 41,93 | 40,16 | 40,82 | 0,99% | 493,00 |
| 21.01.2026 | 37,78 | 41,00 | 37,20 | 40,42 | 7,59% | 1.581,00 |
| 20.01.2026 | 39,57 | 39,58 | 37,32 | 37,57 | -5,62% | 3.639,00 |
| 19.01.2026 | 40,04 | 40,12 | 39,60 | 39,80 | -1,58% | 1.005,00 |
| 16.01.2026 | 40,67 | 40,78 | 39,90 | 40,44 | -0,52% | 159,00 |
| 15.01.2026 | 40,82 | 41,05 | 40,01 | 40,65 | 2,29% | 1.904,00 |
| 14.01.2026 | 39,30 | 40,52 | 38,43 | 39,74 | 1,52% | 676,00 |
| 13.01.2026 | 39,12 | 39,89 | 38,43 | 39,15 | -0,08% | 506,00 |
| 12.01.2026 | 38,86 | 39,72 | 38,58 | 39,18 | 0,73% | 607,00 |
| 09.01.2026 | 37,58 | 39,53 | 37,57 | 38,89 | 2,37% | 1.035,00 |
| 08.01.2026 | 36,44 | 38,82 | 35,94 | 37,99 | 3,88% | 812,00 |
| 07.01.2026 | 38,07 | 39,00 | 36,06 | 36,57 | -3,85% | 2.957,00 |
| 06.01.2026 | 36,27 | 38,28 | 36,21 | 38,04 | 5,08% | 2.370,00 |
| 05.01.2026 | 36,27 | 36,96 | 36,08 | 36,20 | -0,28% | - |
| 02.01.2026 | 35,82 | 36,55 | 35,36 | 36,30 | 0,26% | 853,00 |
| 29.12.2025 | 36,41 | 36,54 | 35,21 | 36,20 | 2,40% | 200,00 |
| 23.12.2025 | 36,27 | 36,38 | 35,19 | 35,35 | -2,71% | 3.012,00 |
| 22.12.2025 | 36,13 | 36,82 | 35,73 | 36,34 | 0,50% | 3.216,00 |
| 19.12.2025 | 36,53 | 36,75 | 35,66 | 36,16 | -1,95% | 521,00 |
| 18.12.2025 | 35,37 | 37,09 | 35,36 | 36,88 | 3,79% | - |
| 17.12.2025 | 34,99 | 36,05 | 34,97 | 35,53 | 1,53% | - |
| 16.12.2025 | 36,01 | 36,28 | 34,79 | 35,00 | -3,02% | 280,00 |
| 15.12.2025 | 37,19 | 37,60 | 36,09 | 36,09 | -1,97% | 4.569,00 |
| 12.12.2025 | 36,82 | 38,19 | 36,77 | 36,81 | 2,11% | 922,00 |
| 11.12.2025 | 36,72 | 37,20 | 35,99 | 36,05 | -2,41% | 791,00 |
| 10.12.2025 | 34,57 | 37,11 | 34,49 | 36,94 | 6,21% | 113,00 |
| 09.12.2025 | 34,39 | 35,65 | 34,36 | 34,78 | 1,06% | - |
| 08.12.2025 | 34,87 | 35,05 | 34,03 | 34,42 | -1,95% | 74,00 |
| 05.12.2025 | 34,19 | 35,56 | 34,00 | 35,10 | 3,02% | 1.140,00 |
| 04.12.2025 | 35,96 | 35,96 | 33,97 | 34,07 | -5,10% | - |
| 03.12.2025 | 35,78 | 36,22 | 35,40 | 35,90 | 0,66% | 5.438,00 |
| 02.12.2025 | 36,01 | 36,28 | 34,78 | 35,67 | -1,74% | 128,00 |
| 01.12.2025 | 35,77 | 36,94 | 35,61 | 36,30 | 3,64% | 2.409,00 |
| 28.11.2025 | 35,01 | 35,22 | 34,87 | 35,02 | 0,37% | 41,00 |
| 27.11.2025 | 34,94 | 34,97 | 34,74 | 34,89 | -0,64% | 14,00 |
| 26.11.2025 | 34,16 | 35,14 | 34,11 | 35,12 | 3,02% | 90,00 |
| 25.11.2025 | 33,57 | 34,94 | 33,39 | 34,09 | 1,52% | 251,00 |
| 24.11.2025 | 32,95 | 33,69 | 32,55 | 33,58 | 2,39% | 658,00 |
| 21.11.2025 | 30,88 | 33,76 | 30,78 | 32,79 | 4,56% | 1.787,00 |
| 19.11.2025 | 31,38 | 31,89 | 30,66 | 31,36 | -0,33% | 169,00 |
| 18.11.2025 | 31,69 | 31,93 | 30,36 | 31,47 | -1,22% | 1.508,00 |
| 17.11.2025 | 33,58 | 33,77 | 31,81 | 31,86 | -4,51% | 639,00 |
| 14.11.2025 | 34,33 | 34,37 | 33,04 | 33,36 | -2,90% | - |
| 13.11.2025 | 33,84 | 34,69 | 33,21 | 34,36 | 1,91% | 115,00 |
| 12.11.2025 | 35,78 | 36,51 | 33,67 | 33,71 | -5,93% | 735,00 |
| 11.11.2025 | 35,75 | 36,87 | 35,35 | 35,84 | 0,31% | - |
| 10.11.2025 | 35,97 | 36,68 | 34,97 | 35,73 | 0,61% | 2.819,00 |
| 07.11.2025 | 33,56 | 35,98 | 33,03 | 35,51 | 12,23% | 4.456,00 |
| 06.11.2025 | 32,07 | 32,53 | 31,08 | 31,64 | -2,12% | 680,00 |
| 05.11.2025 | 32,61 | 32,78 | 31,79 | 32,33 | -0,40% | 15,00 |
| 04.11.2025 | 32,06 | 32,64 | 31,19 | 32,46 | 1,23% | 457,00 |
| 03.11.2025 | 33,31 | 34,00 | 32,06 | 32,06 | -4,20% | 3.932,00 |
| 31.10.2025 | 33,30 | 33,72 | 32,78 | 33,47 | -3,03% | 2.135,00 |
| 30.10.2025 | 34,47 | 35,03 | 34,42 | 34,51 | 0,52% | 489,00 |
| 29.10.2025 | 35,57 | 36,44 | 34,23 | 34,33 | -3,17% | 526,00 |
| 28.10.2025 | 37,36 | 37,79 | 35,30 | 35,46 | -5,89% | 893,00 |
| 27.10.2025 | 36,56 | 37,91 | 36,40 | 37,68 | 2,92% | 1.682,00 |
| 24.10.2025 | 36,56 | 37,01 | 36,34 | 36,61 | 0,19% | 486,00 |
| 23.10.2025 | 34,84 | 37,23 | 34,83 | 36,54 | 4,36% | 5.836,00 |
| 22.10.2025 | 35,87 | 36,12 | 35,00 | 35,01 | -2,26% | 2.112,00 |
| 21.10.2025 | 35,26 | 36,24 | 34,95 | 35,82 | 1,63% | 313,00 |
| 20.10.2025 | 34,54 | 35,72 | 34,32 | 35,25 | 2,50% | 543,00 |
| 17.10.2025 | 33,96 | 34,49 | 33,72 | 34,39 | 1,18% | 150,00 |
| 16.10.2025 | 34,51 | 34,88 | 33,89 | 33,99 | -1,79% | 1.628,00 |
| 15.10.2025 | 35,18 | 35,92 | 34,55 | 34,61 | -1,66% | 185,00 |
| 14.10.2025 | 34,53 | 35,19 | 33,81 | 35,19 | 1,24% | 774,00 |
| 13.10.2025 | 34,19 | 35,73 | 34,13 | 34,76 | 2,40% | 659,00 |
| 10.10.2025 | 36,53 | 36,81 | 33,81 | 33,95 | -6,71% | 1.784,00 |
| 09.10.2025 | 36,62 | 36,96 | 36,04 | 36,39 | -0,74% | 628,00 |
| 08.10.2025 | 36,69 | 37,23 | 36,62 | 36,66 | 0,27% | 308,00 |
| 07.10.2025 | 37,80 | 38,44 | 36,37 | 36,56 | -4,52% | 707,00 |
| 06.10.2025 | 38,54 | 39,05 | 37,81 | 38,29 | -1,53% | 1.171,00 |
| 03.10.2025 | 38,74 | 39,08 | 38,43 | 38,88 | 1,14% | 210,00 |
| 02.10.2025 | 36,09 | 38,77 | 35,85 | 38,44 | 7,25% | 1.372,00 |
| 01.10.2025 | 35,64 | 36,35 | 35,47 | 35,84 | 0,43% | 1.755,00 |
| 30.09.2025 | 34,77 | 35,76 | 34,51 | 35,69 | 2,51% | 856,00 |
| 29.09.2025 | 35,02 | 35,42 | 34,25 | 34,81 | -1,87% | 2.380,00 |
| 26.09.2025 | 34,25 | 35,48 | 34,16 | 35,48 | 3,31% | 1.037,00 |
| 25.09.2025 | 36,14 | 36,73 | 34,27 | 34,34 | -5,10% | 4.023,00 |
| 24.09.2025 | 36,20 | 36,75 | 35,98 | 36,19 | 0,11% | 1.353,00 |
| 23.09.2025 | 37,03 | 37,49 | 36,04 | 36,15 | -2,23% | 117,00 |
| 22.09.2025 | 37,67 | 37,81 | 36,77 | 36,97 | -2,31% | 479,00 |