41,495€
8,36%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 38,57 | 41,68 | 38,42 | 41,51 | 8,38% | 505,00 |
| 21.08.2025 | 38,96 | 39,16 | 38,02 | 38,30 | -1,74% | 255,00 |
| 20.08.2025 | 38,79 | 40,00 | 38,41 | 38,98 | 0,45% | 2.824,00 |
| 19.08.2025 | 37,04 | 39,40 | 36,95 | 38,80 | 5,02% | 1.224,00 |
| 18.08.2025 | 36,15 | 37,92 | 36,13 | 36,95 | 1,59% | 1.628,00 |
| 15.08.2025 | 36,56 | 36,85 | 35,87 | 36,37 | -0,68% | 987,00 |
| 14.08.2025 | 35,68 | 36,80 | 34,77 | 36,62 | 1,92% | 1.231,00 |
| 13.08.2025 | 35,45 | 36,99 | 35,02 | 35,93 | 1,71% | 2.716,00 |
| 12.08.2025 | 34,74 | 36,77 | 31,79 | 35,32 | -13,51% | 9.836,00 |
| 11.08.2025 | 41,24 | 41,89 | 39,54 | 40,84 | -0,87% | 1.032,00 |
| 08.08.2025 | 41,80 | 42,30 | 40,85 | 41,20 | -1,33% | 258,00 |
| 07.08.2025 | 40,98 | 42,81 | 40,95 | 41,75 | 1,77% | 4,00 |
| 06.08.2025 | 42,81 | 43,02 | 40,76 | 41,03 | -3,67% | 1,00 |
| 05.08.2025 | 41,68 | 43,19 | 41,60 | 42,59 | 2,37% | 147,00 |
| 04.08.2025 | 42,12 | 42,51 | 41,42 | 41,61 | -0,86% | 288,00 |
| 01.08.2025 | 45,57 | 45,62 | 40,45 | 41,97 | -8,10% | 296,00 |
| 31.07.2025 | 47,47 | 47,54 | 45,53 | 45,67 | -3,63% | 1.240,00 |
| 30.07.2025 | 49,36 | 49,81 | 46,98 | 47,39 | -3,88% | 372,00 |
| 29.07.2025 | 50,18 | 50,52 | 49,12 | 49,30 | -1,27% | 876,00 |
| 28.07.2025 | 50,22 | 50,90 | 49,44 | 49,94 | -0,03% | 2.346,00 |
| 25.07.2025 | 48,70 | 50,19 | 48,37 | 49,95 | 2,86% | 1,00 |
| 24.07.2025 | 50,84 | 50,84 | 48,14 | 48,56 | -4,41% | 1.523,00 |
| 23.07.2025 | 50,24 | 51,82 | 50,16 | 50,80 | 1,59% | 105,00 |
| 22.07.2025 | 49,63 | 50,73 | 49,44 | 50,01 | 0,77% | 69,00 |
| 21.07.2025 | 49,32 | 50,65 | 48,97 | 49,63 | 0,62% | 140,00 |
| 18.07.2025 | 50,46 | 50,78 | 49,00 | 49,32 | -2,28% | 168,00 |
| 17.07.2025 | 48,97 | 50,86 | 48,97 | 50,47 | 3,11% | - |
| 16.07.2025 | 49,40 | 50,13 | 47,43 | 48,95 | -1,30% | - |
| 15.07.2025 | 50,78 | 51,92 | 49,54 | 49,60 | -2,41% | 17,00 |
| 14.07.2025 | 52,01 | 52,32 | 50,25 | 50,82 | -2,70% | 192,00 |
| 11.07.2025 | 53,18 | 53,27 | 51,56 | 52,23 | -2,12% | 15,00 |
| 10.07.2025 | 51,69 | 54,32 | 51,48 | 53,36 | 2,99% | 652,00 |
| 09.07.2025 | 51,47 | 52,47 | 50,62 | 51,81 | 0,60% | 24,00 |
| 08.07.2025 | 49,48 | 52,98 | 49,37 | 51,50 | 3,83% | 606,00 |
| 07.07.2025 | 51,42 | 51,74 | 49,40 | 49,60 | -3,33% | 178,00 |
| 04.07.2025 | 51,47 | 51,49 | 51,25 | 51,31 | -0,87% | 12,00 |
| 03.07.2025 | 51,19 | 52,14 | 50,96 | 51,76 | 0,78% | 54,00 |
| 02.07.2025 | 49,39 | 51,55 | 49,24 | 51,36 | 4,20% | 576,00 |
| 01.07.2025 | 46,90 | 50,84 | 46,74 | 49,29 | 4,68% | 434,00 |
| 30.06.2025 | 48,72 | 48,94 | 47,04 | 47,09 | -3,11% | 299,00 |
| 27.06.2025 | 48,47 | 49,38 | 47,90 | 48,60 | 0,57% | 139,00 |
| 26.06.2025 | 47,67 | 48,75 | 47,48 | 48,32 | 1,30% | 249,00 |
| 25.06.2025 | 48,28 | 48,79 | 47,30 | 47,70 | -1,12% | 16,00 |
| 24.06.2025 | 47,36 | 48,75 | 47,30 | 48,24 | 2,31% | 31,00 |
| 23.06.2025 | 46,36 | 47,29 | 45,96 | 47,15 | 1,47% | - |
| 20.06.2025 | 47,08 | 47,75 | 46,33 | 46,47 | -0,85% | 525,00 |
| 19.06.2025 | 47,35 | 47,36 | 46,70 | 46,87 | -1,18% | 160,00 |
| 18.06.2025 | 47,37 | 47,88 | 47,13 | 47,43 | -0,11% | 28,00 |
| 17.06.2025 | 48,47 | 48,51 | 47,43 | 47,48 | -2,43% | 1.119,00 |
| 16.06.2025 | 47,95 | 48,87 | 47,03 | 48,66 | 2,98% | 2.046,00 |
| 13.06.2025 | 48,07 | 49,42 | 47,05 | 47,25 | -3,84% | 3.360,00 |
| 12.06.2025 | 50,31 | 50,62 | 48,40 | 49,13 | -3,23% | 163,00 |
| 11.06.2025 | 51,83 | 52,66 | 50,37 | 50,77 | -2,35% | 481,00 |
| 10.06.2025 | 49,80 | 52,49 | 49,62 | 51,99 | 4,27% | 354,00 |
| 09.06.2025 | 48,50 | 50,92 | 48,48 | 49,86 | 2,57% | 705,00 |
| 06.06.2025 | 47,81 | 49,05 | 47,67 | 48,61 | 2,10% | 251,00 |
| 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 |