65,920€
0,52%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 65,51 | 65,92 | 65,28 | 65,92 | 0,52% | 56,00 |
| 18.12.2024 | 65,20 | 67,04 | 65,02 | 65,58 | 0,51% | 325,00 |
| 17.12.2024 | 64,76 | 65,80 | 64,40 | 65,25 | 0,51% | 1.294,00 |
| 16.12.2024 | 65,28 | 65,73 | 64,29 | 64,92 | -0,73% | 663,00 |
| 13.12.2024 | 65,82 | 66,22 | 63,93 | 65,40 | -0,61% | 774,00 |
| 12.12.2024 | 64,61 | 66,21 | 64,49 | 65,80 | 1,46% | 877,00 |
| 11.12.2024 | 66,25 | 67,06 | 64,50 | 64,85 | -1,89% | 1.093,00 |
| 10.12.2024 | 68,56 | 69,10 | 66,08 | 66,10 | -3,55% | 1.215,00 |
| 09.12.2024 | 66,84 | 71,24 | 66,18 | 68,53 | 2,62% | 2.256,00 |
| 06.12.2024 | 65,69 | 66,80 | 65,23 | 66,78 | 1,57% | 1.060,00 |
| 05.12.2024 | 67,43 | 67,46 | 65,41 | 65,75 | -2,51% | 277,00 |
| 04.12.2024 | 69,07 | 69,90 | 66,92 | 67,44 | -2,25% | 834,00 |
| 03.12.2024 | 70,70 | 71,22 | 68,72 | 68,99 | -2,36% | 402,00 |
| 02.12.2024 | 69,62 | 70,92 | 69,44 | 70,66 | 2,05% | 433,00 |
| 29.11.2024 | 69,40 | 70,53 | 68,54 | 69,24 | -0,45% | 1.930,00 |
| 28.11.2024 | 69,28 | 69,88 | 69,24 | 69,55 | 0,80% | 373,00 |
| 27.11.2024 | 69,54 | 70,54 | 68,90 | 69,00 | -0,71% | 306,00 |
| 26.11.2024 | 73,05 | 73,20 | 69,45 | 69,49 | -4,83% | 369,00 |
| 25.11.2024 | 71,67 | 73,90 | 71,34 | 73,02 | 1,80% | 334,00 |
| 22.11.2024 | 71,67 | 73,09 | 71,53 | 71,73 | 0,27% | 921,00 |
| 21.11.2024 | 69,11 | 72,58 | 68,88 | 71,54 | 3,59% | 182,00 |
| 20.11.2024 | 68,46 | 69,50 | 67,91 | 69,06 | 1,17% | 279,00 |
| 19.11.2024 | 68,95 | 69,39 | 67,70 | 68,26 | -0,99% | 170,00 |
| 18.11.2024 | 70,04 | 71,54 | 68,76 | 68,94 | -1,81% | 1.939,00 |
| 15.11.2024 | 69,95 | 70,86 | 69,08 | 70,21 | 0,00% | 536,00 |
| 14.11.2024 | 70,06 | 70,93 | 69,13 | 70,21 | 0,07% | 898,00 |
| 13.11.2024 | 73,01 | 74,00 | 69,64 | 70,16 | -1,42% | 1.077,00 |
| 12.11.2024 | 73,86 | 74,44 | 70,89 | 71,17 | -3,58% | 952,00 |
| 11.11.2024 | 79,82 | 80,54 | 73,58 | 73,81 | -6,95% | 3.414,00 |
| 08.11.2024 | 83,03 | 83,38 | 79,32 | 79,32 | -4,67% | 1.143,00 |
| 07.11.2024 | 86,06 | 88,80 | 82,61 | 83,21 | -3,20% | 1.983,00 |
| 06.11.2024 | 86,31 | 87,68 | 85,36 | 85,96 | 3,19% | 2.332,00 |
| 05.11.2024 | 95,61 | 96,54 | 82,86 | 83,30 | -26,66% | 4.508,00 |
| 04.11.2024 | 114,55 | 115,93 | 113,55 | 113,58 | -1,35% | 51,00 |
| 01.11.2024 | 115,90 | 116,55 | 114,98 | 115,13 | -0,67% | 15,00 |
| 31.10.2024 | 116,65 | 117,20 | 115,85 | 115,90 | -0,92% | 152,00 |
| 30.10.2024 | 116,50 | 118,85 | 115,85 | 116,98 | -0,26% | 7,00 |
| 29.10.2024 | 120,18 | 120,28 | 117,23 | 117,28 | -2,43% | 76,00 |
| 28.10.2024 | 119,83 | 120,78 | 119,33 | 120,20 | 0,65% | 5,00 |
| 25.10.2024 | 119,88 | 120,83 | 119,23 | 119,43 | -0,48% | 12,00 |
| 24.10.2024 | 119,28 | 120,25 | 118,05 | 120,00 | 0,42% | - |
| 23.10.2024 | 121,25 | 122,35 | 118,50 | 119,50 | -1,89% | 3,00 |
| 22.10.2024 | 122,70 | 122,93 | 120,80 | 121,80 | -0,87% | - |
| 21.10.2024 | 124,80 | 125,15 | 122,33 | 122,88 | -1,90% | 70,00 |
| 18.10.2024 | 124,95 | 125,75 | 123,75 | 125,25 | 0,08% | - |
| 17.10.2024 | 124,25 | 125,78 | 123,05 | 125,15 | 0,46% | 18,00 |
| 16.10.2024 | 123,28 | 125,70 | 122,80 | 124,58 | 1,47% | 111,00 |
| 15.10.2024 | 124,68 | 125,35 | 122,33 | 122,78 | -1,39% | 26,00 |
| 14.10.2024 | 124,60 | 125,10 | 122,53 | 124,50 | -0,08% | 8,00 |
| 11.10.2024 | 123,28 | 125,40 | 122,40 | 124,60 | 0,97% | 23,00 |
| 10.10.2024 | 123,50 | 123,83 | 121,48 | 123,40 | 1,19% | 372,00 |
| 09.10.2024 | 117,78 | 122,18 | 117,40 | 121,95 | 3,37% | - |
| 08.10.2024 | 123,40 | 123,50 | 117,85 | 117,98 | -4,59% | 25,00 |
| 07.10.2024 | 124,50 | 124,85 | 122,35 | 123,65 | -0,68% | 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 |