50,440€
0,90%
Echtzeit-Aktienkurs Celanese Corp
Bid:
Ask:
Aktienkurse zur Celanese Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 63,55 | 66,07 | 63,45 | 65,93 | 3,84% | 455,00 |
| 10.01.2025 | 63,18 | 64,16 | 62,56 | 63,49 | 0,55% | 204,00 |
| 09.01.2025 | 62,97 | 63,30 | 62,89 | 63,14 | 0,30% | 100,00 |
| 08.01.2025 | 64,15 | 64,70 | 62,58 | 62,95 | -1,59% | 368,00 |
| 07.01.2025 | 63,48 | 65,44 | 63,32 | 63,97 | 0,72% | 1.886,00 |
| 06.01.2025 | 64,54 | 65,34 | 63,14 | 63,51 | -1,12% | 1.382,00 |
| 03.01.2025 | 66,70 | 67,06 | 64,21 | 64,23 | -3,85% | 339,00 |
| 02.01.2025 | 67,22 | 68,68 | 66,56 | 66,80 | 2,33% | 247,00 |
| 30.12.2024 | 65,76 | 66,16 | 65,26 | 65,28 | -0,87% | 69,00 |
| 27.12.2024 | 66,38 | 67,17 | 65,51 | 65,85 | -0,92% | 156,00 |
| 23.12.2024 | 65,59 | 67,10 | 65,46 | 66,46 | 1,53% | 224,00 |
| 20.12.2024 | 64,59 | 65,78 | 64,14 | 65,46 | 1,14% | 290,00 |
| 19.12.2024 | 65,51 | 66,04 | 64,72 | 64,72 | -1,31% | 354,00 |
| 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 |