34,905€
-0,60%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 38,44 | 38,91 | 37,58 | 37,85 | -1,39% | 240,00 |
| 18.09.2025 | 38,35 | 39,31 | 38,08 | 38,38 | 0,59% | 28,00 |
| 17.09.2025 | 38,31 | 40,03 | 37,84 | 38,16 | -0,46% | 552,00 |
| 16.09.2025 | 38,04 | 38,74 | 37,72 | 38,33 | 0,45% | 574,00 |
| 15.09.2025 | 38,83 | 39,82 | 38,16 | 38,16 | -2,05% | 16,00 |
| 12.09.2025 | 39,98 | 40,15 | 38,69 | 38,96 | -2,05% | 365,00 |
| 11.09.2025 | 37,83 | 39,85 | 37,60 | 39,78 | 3,62% | 395,00 |
| 10.09.2025 | 38,17 | 38,90 | 38,15 | 38,39 | 0,52% | 63,00 |
| 09.09.2025 | 39,53 | 39,67 | 37,99 | 38,19 | -2,99% | 3.249,00 |
| 08.09.2025 | 41,61 | 41,64 | 38,95 | 39,36 | -5,26% | 145,00 |
| 05.09.2025 | 39,82 | 41,89 | 39,40 | 41,55 | 4,24% | 51,00 |
| 04.09.2025 | 38,27 | 39,94 | 37,58 | 39,86 | 4,05% | 786,00 |
| 03.09.2025 | 39,45 | 39,52 | 37,99 | 38,31 | -3,28% | 544,00 |
| 02.09.2025 | 41,07 | 41,14 | 38,56 | 39,61 | -3,51% | 407,00 |
| 01.09.2025 | 40,65 | 41,18 | 40,58 | 41,05 | 0,79% | 1.484,00 |
| 29.08.2025 | 40,11 | 40,99 | 39,98 | 40,73 | 1,51% | 249,00 |
| 28.08.2025 | 40,24 | 40,92 | 39,78 | 40,12 | -0,97% | 128,00 |
| 27.08.2025 | 40,55 | 41,12 | 40,24 | 40,52 | 0,11% | 514,00 |
| 26.08.2025 | 40,65 | 41,05 | 40,20 | 40,47 | -0,66% | 472,00 |
| 25.08.2025 | 41,55 | 41,74 | 40,09 | 40,74 | -1,84% | 484,00 |
| 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 |