47,680€
-0,44%
Echtzeit-Aktienkurs Celanese Corp
Bid:
Ask:
Aktienkurse zur Celanese Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 47,97 | 48,90 | 47,10 | 47,61 | -0,58% | 1.088,00 |
| 04.06.2025 | 47,33 | 48,06 | 47,10 | 47,89 | 1,19% | 83,00 |
| 03.06.2025 | 45,85 | 47,86 | 45,11 | 47,33 | 3,21% | 655,00 |
| 02.06.2025 | 46,24 | 46,39 | 45,00 | 45,86 | -1,57% | 496,00 |
| 30.05.2025 | 48,16 | 48,47 | 46,05 | 46,59 | -2,92% | 246,00 |
| 29.05.2025 | 48,62 | 49,18 | 46,73 | 47,99 | 0,60% | 862,00 |
| 28.05.2025 | 48,69 | 48,98 | 47,45 | 47,70 | -2,10% | 150,00 |
| 27.05.2025 | 46,68 | 49,31 | 46,46 | 48,73 | 4,25% | 299,00 |
| 26.05.2025 | 46,38 | 46,86 | 46,13 | 46,74 | 1,22% | 16,00 |
| 23.05.2025 | 47,27 | 47,58 | 45,31 | 46,18 | -2,79% | 252,00 |
| 22.05.2025 | 46,27 | 47,84 | 45,73 | 47,50 | 2,61% | 220,00 |
| 21.05.2025 | 47,23 | 47,38 | 46,13 | 46,29 | -2,72% | 398,00 |
| 20.05.2025 | 46,54 | 48,32 | 46,26 | 47,59 | 2,05% | 88,00 |
| 19.05.2025 | 47,07 | 47,07 | 45,78 | 46,63 | -2,95% | 177,00 |
| 16.05.2025 | 46,56 | 48,05 | 46,31 | 48,05 | 2,95% | 1.049,00 |
| 15.05.2025 | 46,84 | 46,99 | 45,15 | 46,67 | -0,82% | 999,00 |
| 14.05.2025 | 47,73 | 47,88 | 46,46 | 47,06 | -1,58% | 259,00 |
| 13.05.2025 | 49,36 | 49,52 | 47,81 | 47,81 | -3,13% | 376,00 |
| 12.05.2025 | 46,13 | 51,98 | 46,07 | 49,36 | 8,46% | 2.053,00 |
| 09.05.2025 | 46,14 | 47,15 | 45,07 | 45,51 | -1,31% | 1.412,00 |
| 08.05.2025 | 43,11 | 46,59 | 42,89 | 46,11 | 7,44% | 1.919,00 |
| 07.05.2025 | 43,17 | 45,00 | 42,13 | 42,92 | -0,88% | 1.920,00 |
| 06.05.2025 | 41,90 | 43,64 | 40,91 | 43,30 | 9,43% | 712,00 |
| 05.05.2025 | 40,31 | 40,59 | 39,11 | 39,57 | -2,41% | 226,00 |
| 02.05.2025 | 40,08 | 41,44 | 39,80 | 40,54 | 3,27% | 1.700,00 |
| 30.04.2025 | 39,03 | 39,44 | 37,75 | 39,26 | 0,55% | 102,00 |
| 29.04.2025 | 38,25 | 39,22 | 38,25 | 39,04 | 1,75% | 135,00 |
| 28.04.2025 | 38,07 | 39,77 | 37,94 | 38,37 | 0,03% | 117,00 |
| 25.04.2025 | 38,59 | 38,64 | 37,49 | 38,36 | 0,05% | 244,00 |
| 24.04.2025 | 36,52 | 38,79 | 36,15 | 38,34 | 4,55% | 277,00 |
| 23.04.2025 | 37,48 | 39,86 | 36,64 | 36,67 | 0,99% | 2.043,00 |
| 22.04.2025 | 34,21 | 36,48 | 34,06 | 36,31 | 2,92% | 5.093,00 |
| 17.04.2025 | 33,31 | 35,30 | 32,48 | 35,28 | 7,10% | 938,00 |
| 16.04.2025 | 33,13 | 34,17 | 32,32 | 32,94 | -2,20% | 1.012,00 |
| 15.04.2025 | 34,46 | 34,93 | 33,63 | 33,68 | -2,43% | 906,00 |
| 14.04.2025 | 33,85 | 35,42 | 33,65 | 34,52 | 2,34% | 1.574,00 |
| 11.04.2025 | 33,77 | 34,10 | 32,06 | 33,73 | 0,30% | 2.054,00 |
| 10.04.2025 | 40,00 | 40,15 | 33,09 | 33,63 | -16,23% | 2.604,00 |
| 09.04.2025 | 33,33 | 41,15 | 32,10 | 40,15 | 17,49% | 2.707,00 |
| 08.04.2025 | 37,55 | 39,26 | 33,46 | 34,17 | -7,89% | 1.881,00 |
| 07.04.2025 | 35,61 | 39,02 | 33,59 | 37,10 | -0,55% | 1.808,00 |
| 04.04.2025 | 42,52 | 42,82 | 36,14 | 37,30 | -12,77% | 1.865,00 |
| 03.04.2025 | 50,49 | 50,64 | 42,74 | 42,76 | -18,26% | 2.325,00 |
| 02.04.2025 | 51,52 | 52,46 | 50,62 | 52,31 | 1,28% | 255,00 |
| 01.04.2025 | 52,35 | 52,70 | 50,85 | 51,65 | -1,62% | 405,00 |
| 31.03.2025 | 52,68 | 52,93 | 51,23 | 52,50 | -0,66% | 551,00 |
| 28.03.2025 | 53,94 | 54,15 | 52,36 | 52,85 | -2,11% | 131,00 |
| 27.03.2025 | 52,63 | 54,27 | 51,57 | 53,99 | -1,78% | 371,00 |
| 26.03.2025 | 54,79 | 55,56 | 54,20 | 54,97 | 0,22% | 516,00 |
| 25.03.2025 | 54,94 | 56,07 | 54,25 | 54,85 | -0,36% | 1.140,00 |
| 24.03.2025 | 53,14 | 55,18 | 53,08 | 55,05 | 4,16% | 1.712,00 |
| 21.03.2025 | 52,78 | 53,56 | 51,53 | 52,85 | 1,01% | 3.265,00 |
| 20.03.2025 | 52,61 | 52,92 | 50,93 | 52,32 | -0,46% | 129,00 |
| 19.03.2025 | 53,72 | 53,92 | 51,96 | 52,56 | -1,74% | - |
| 18.03.2025 | 53,02 | 53,92 | 52,06 | 53,49 | 0,75% | 1.679,00 |
| 17.03.2025 | 51,84 | 54,42 | 51,74 | 53,09 | 1,30% | 1.305,00 |
| 14.03.2025 | 49,50 | 52,59 | 49,17 | 52,41 | 7,09% | 1.160,00 |
| 13.03.2025 | 48,50 | 50,08 | 48,26 | 48,94 | 0,89% | 140,00 |
| 12.03.2025 | 50,16 | 50,66 | 48,18 | 48,51 | -2,99% | 1.013,00 |
| 11.03.2025 | 49,99 | 50,35 | 49,08 | 50,01 | -0,08% | 649,00 |
| 10.03.2025 | 50,86 | 52,34 | 49,63 | 50,05 | -1,80% | 3.371,00 |
| 07.03.2025 | 51,09 | 51,83 | 49,96 | 50,96 | -0,49% | 1.803,00 |
| 06.03.2025 | 49,88 | 52,06 | 49,38 | 51,21 | 1,55% | 3.040,00 |
| 05.03.2025 | 45,59 | 50,44 | 45,05 | 50,43 | 11,03% | 4.536,00 |
| 04.03.2025 | 45,11 | 46,31 | 43,72 | 45,42 | 1,28% | 823,00 |
| 03.03.2025 | 48,76 | 49,69 | 44,85 | 44,85 | -8,55% | 8.720,00 |
| 28.02.2025 | 48,62 | 49,86 | 47,47 | 49,04 | 0,85% | 1.384,00 |
| 27.02.2025 | 50,36 | 51,20 | 48,59 | 48,63 | -3,35% | 1.117,00 |
| 26.02.2025 | 51,97 | 52,70 | 50,27 | 50,31 | -2,78% | 868,00 |
| 25.02.2025 | 50,53 | 52,57 | 49,82 | 51,75 | 2,41% | 3.257,00 |
| 24.02.2025 | 50,46 | 51,10 | 48,58 | 50,53 | 0,24% | 1.041,00 |
| 21.02.2025 | 50,02 | 51,13 | 49,08 | 50,41 | 0,84% | 2.596,00 |
| 20.02.2025 | 52,90 | 53,40 | 49,12 | 49,99 | -5,12% | 10.197,00 |
| 19.02.2025 | 58,05 | 58,90 | 50,89 | 52,69 | -21,21% | 13.740,00 |
| 18.02.2025 | 64,39 | 67,30 | 64,12 | 66,87 | 3,67% | 1.554,00 |
| 17.02.2025 | 64,95 | 65,28 | 64,26 | 64,50 | -0,60% | 1.568,00 |
| 14.02.2025 | 62,53 | 67,11 | 62,37 | 64,89 | 3,92% | 981,00 |
| 13.02.2025 | 63,47 | 64,31 | 62,29 | 62,44 | -2,42% | 114,00 |
| 12.02.2025 | 64,49 | 64,92 | 63,58 | 63,99 | -0,73% | 140,00 |
| 11.02.2025 | 64,81 | 65,53 | 64,05 | 64,46 | -0,80% | 787,00 |
| 10.02.2025 | 66,08 | 66,75 | 64,98 | 64,98 | -1,46% | 160,00 |
| 07.02.2025 | 66,36 | 66,87 | 65,30 | 65,94 | -0,72% | 188,00 |
| 06.02.2025 | 67,41 | 68,33 | 65,98 | 66,42 | -1,40% | 9,00 |
| 05.02.2025 | 68,49 | 68,66 | 66,87 | 67,36 | -2,09% | 73,00 |
| 04.02.2025 | 66,69 | 69,18 | 66,02 | 68,80 | 2,66% | 197,00 |
| 03.02.2025 | 68,35 | 68,80 | 64,97 | 67,02 | -2,06% | 117,00 |
| 31.01.2025 | 69,60 | 70,52 | 67,96 | 68,43 | -1,27% | 919,00 |
| 30.01.2025 | 68,23 | 69,50 | 66,62 | 69,31 | 1,58% | 91,00 |
| 29.01.2025 | 68,85 | 69,42 | 67,99 | 68,23 | -0,91% | 630,00 |
| 28.01.2025 | 70,79 | 72,11 | 68,70 | 68,86 | -2,44% | 119,00 |
| 27.01.2025 | 70,19 | 72,10 | 69,88 | 70,58 | -0,14% | 300,00 |
| 24.01.2025 | 70,48 | 71,10 | 69,45 | 70,68 | 0,01% | 719,00 |
| 23.01.2025 | 70,25 | 70,92 | 70,01 | 70,67 | 0,63% | 60,00 |
| 22.01.2025 | 71,12 | 71,70 | 70,05 | 70,23 | -0,96% | 665,00 |
| 21.01.2025 | 70,17 | 71,81 | 70,09 | 70,91 | 1,43% | 276,00 |
| 20.01.2025 | 70,46 | 71,04 | 69,82 | 69,91 | -1,16% | 326,00 |
| 17.01.2025 | 69,98 | 70,81 | 69,41 | 70,73 | 1,25% | 1.174,00 |
| 16.01.2025 | 69,09 | 69,91 | 68,18 | 69,86 | 1,17% | 545,00 |
| 15.01.2025 | 69,01 | 69,88 | 68,38 | 69,05 | 0,17% | 294,00 |
| 14.01.2025 | 65,84 | 70,09 | 65,74 | 68,93 | 4,55% | 2.296,00 |