45,520€
-1,54%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 45,76 | 46,50 | 45,27 | 45,62 | -1,32% | 1.999,00 |
| 28.05.2026 | 45,64 | 46,52 | 45,30 | 46,23 | 2,84% | 19,00 |
| 27.05.2026 | 45,06 | 46,50 | 44,42 | 44,96 | 0,17% | 1.455,00 |
| 26.05.2026 | 45,14 | 45,86 | 44,80 | 44,88 | -0,81% | 65,00 |
| 25.05.2026 | 45,36 | 45,48 | 45,00 | 45,25 | 0,67% | 229,00 |
| 22.05.2026 | 45,64 | 46,01 | 44,61 | 44,95 | -0,69% | - |
| 21.05.2026 | 46,02 | 46,32 | 44,85 | 45,26 | -2,34% | 81,00 |
| 20.05.2026 | 46,10 | 46,51 | 45,45 | 46,34 | 1,16% | 20,00 |
| 19.05.2026 | 47,57 | 48,33 | 44,92 | 45,81 | -4,61% | 3.398,00 |
| 18.05.2026 | 48,71 | 49,26 | 47,53 | 48,03 | -1,27% | 595,00 |
| 15.05.2026 | 49,11 | 49,42 | 48,11 | 48,65 | -1,10% | 93,00 |
| 14.05.2026 | 51,35 | 51,96 | 49,13 | 49,19 | -4,57% | 80,00 |
| 13.05.2026 | 50,67 | 52,06 | 50,36 | 51,54 | 0,39% | 82,00 |
| 12.05.2026 | 51,50 | 52,00 | 49,63 | 51,34 | 1,54% | 249,00 |
| 11.05.2026 | 48,52 | 50,99 | 48,41 | 50,56 | 5,39% | 281,00 |
| 08.05.2026 | 49,54 | 50,10 | 47,55 | 47,98 | -4,87% | 3.065,00 |
| 07.05.2026 | 52,94 | 53,16 | 49,66 | 50,43 | -5,35% | 232,00 |
| 06.05.2026 | 58,94 | 59,30 | 52,28 | 53,28 | -11,35% | 3.446,00 |
| 05.05.2026 | 58,96 | 60,33 | 58,59 | 60,10 | 2,30% | 555,00 |
| 04.05.2026 | 59,10 | 60,04 | 58,17 | 58,75 | 1,26% | 113,00 |
| 30.04.2026 | 55,45 | 58,32 | 55,37 | 58,02 | 2,96% | 162,00 |
| 29.04.2026 | 55,39 | 57,17 | 55,26 | 56,35 | 2,06% | 205,00 |
| 28.04.2026 | 55,61 | 56,41 | 54,79 | 55,21 | -1,48% | 311,00 |
| 27.04.2026 | 55,29 | 56,23 | 54,88 | 56,04 | 0,86% | 70,00 |
| 24.04.2026 | 55,67 | 56,66 | 54,56 | 55,56 | 0,16% | 76,00 |
| 23.04.2026 | 55,63 | 55,92 | 53,96 | 55,47 | -0,52% | 59,00 |
| 22.04.2026 | 56,33 | 56,82 | 55,60 | 55,76 | 0,58% | 798,00 |
| 21.04.2026 | 54,08 | 55,90 | 53,92 | 55,44 | 2,51% | 496,00 |
| 20.04.2026 | 53,02 | 55,05 | 52,97 | 54,08 | -0,29% | 733,00 |
| 17.04.2026 | 58,16 | 58,42 | 52,09 | 54,24 | -6,93% | 485,00 |
| 16.04.2026 | 54,88 | 58,29 | 54,68 | 58,28 | 6,47% | 828,00 |
| 15.04.2026 | 55,16 | 56,10 | 54,10 | 54,74 | -0,74% | 1.130,00 |
| 14.04.2026 | 57,98 | 58,09 | 53,81 | 55,15 | -4,00% | 451,00 |
| 13.04.2026 | 53,68 | 58,62 | 53,68 | 57,45 | 6,82% | 1.164,00 |
| 10.04.2026 | 53,25 | 54,20 | 53,13 | 53,78 | 0,09% | - |
| 09.04.2026 | 54,61 | 55,36 | 52,81 | 53,73 | -1,70% | 504,00 |
| 08.04.2026 | 53,76 | 54,75 | 50,38 | 54,66 | -0,83% | 1.697,00 |
| 07.04.2026 | 55,26 | 56,11 | 54,48 | 55,12 | -1,04% | 1.419,00 |
| 02.04.2026 | 54,45 | 56,04 | 54,18 | 55,70 | 1,46% | 500,00 |
| 01.04.2026 | 56,84 | 57,40 | 53,74 | 54,90 | -3,53% | 458,00 |
| 31.03.2026 | 56,49 | 58,68 | 55,32 | 56,91 | 1,44% | 1.211,00 |
| 30.03.2026 | 55,19 | 57,55 | 55,04 | 56,10 | 2,77% | 606,00 |
| 27.03.2026 | 53,49 | 55,28 | 53,00 | 54,59 | 2,09% | 1.120,00 |
| 26.03.2026 | 53,56 | 54,78 | 53,16 | 53,47 | -0,52% | 682,00 |
| 25.03.2026 | 52,53 | 54,39 | 52,31 | 53,75 | 1,93% | 476,00 |
| 24.03.2026 | 48,40 | 52,95 | 48,00 | 52,73 | 7,50% | 450,00 |
| 23.03.2026 | 49,02 | 50,44 | 47,20 | 49,05 | -0,20% | 1.854,00 |
| 20.03.2026 | 52,07 | 52,45 | 48,70 | 49,15 | -5,79% | 830,00 |
| 19.03.2026 | 52,33 | 52,51 | 50,80 | 52,17 | -0,23% | 772,00 |
| 18.03.2026 | 52,37 | 53,65 | 51,56 | 52,29 | 0,27% | 1.134,00 |
| 17.03.2026 | 48,67 | 52,43 | 48,57 | 52,15 | 7,06% | 957,00 |
| 16.03.2026 | 50,64 | 52,30 | 47,80 | 48,71 | -3,30% | 15.720,00 |
| 13.03.2026 | 52,68 | 53,40 | 50,24 | 50,37 | -2,69% | 2.691,00 |
| 12.03.2026 | 44,67 | 52,79 | 44,66 | 51,76 | 15,68% | 4.432,00 |
| 11.03.2026 | 43,60 | 45,56 | 43,34 | 44,75 | 2,69% | 381,00 |
| 10.03.2026 | 44,31 | 44,76 | 43,25 | 43,58 | -0,37% | 4.211,00 |
| 09.03.2026 | 41,96 | 44,15 | 41,32 | 43,74 | 0,71% | 617,00 |
| 06.03.2026 | 45,66 | 46,37 | 43,07 | 43,43 | -3,85% | 1.597,00 |
| 05.03.2026 | 43,99 | 48,26 | 43,87 | 45,17 | 1,86% | 98,00 |
| 04.03.2026 | 44,01 | 44,99 | 43,23 | 44,34 | 0,06% | 172,00 |
| 03.03.2026 | 42,27 | 44,43 | 40,65 | 44,32 | 4,30% | - |
| 02.03.2026 | 42,06 | 42,61 | 39,50 | 42,49 | 0,14% | 15.060,00 |
| 27.02.2026 | 41,41 | 42,50 | 40,46 | 42,43 | 1,76% | 1.936,00 |
| 26.02.2026 | 42,25 | 42,65 | 40,48 | 41,70 | -1,56% | 135,00 |
| 25.02.2026 | 44,97 | 47,20 | 41,52 | 42,36 | -6,49% | 13.423,00 |
| 24.02.2026 | 44,48 | 46,25 | 43,91 | 45,30 | 2,27% | 935,00 |
| 23.02.2026 | 45,51 | 46,21 | 44,23 | 44,29 | -3,65% | 5.376,00 |
| 20.02.2026 | 46,98 | 47,62 | 45,32 | 45,97 | -1,68% | 443,00 |
| 19.02.2026 | 46,55 | 46,95 | 45,01 | 46,76 | 0,05% | 95,00 |
| 18.02.2026 | 49,56 | 50,09 | 46,16 | 46,73 | -0,91% | 417,00 |
| 17.02.2026 | 49,35 | 49,57 | 46,46 | 47,16 | -4,73% | 6.993,00 |
| 16.02.2026 | 49,67 | 50,04 | 49,40 | 49,50 | -0,65% | 457,00 |
| 13.02.2026 | 49,51 | 50,64 | 49,25 | 49,83 | 0,28% | 249,00 |
| 12.02.2026 | 51,19 | 51,92 | 48,45 | 49,69 | -1,94% | 4.675,00 |
| 11.02.2026 | 49,04 | 50,98 | 48,27 | 50,67 | 3,18% | 1.241,00 |
| 10.02.2026 | 46,31 | 49,30 | 46,29 | 49,11 | 6,25% | 3.501,00 |
| 09.02.2026 | 46,43 | 46,82 | 45,27 | 46,22 | -0,70% | 310,00 |
| 06.02.2026 | 44,02 | 46,62 | 44,00 | 46,55 | 5,54% | 695,00 |
| 05.02.2026 | 45,17 | 46,55 | 43,43 | 44,10 | 1,34% | 2.408,00 |
| 04.02.2026 | 40,70 | 45,34 | 40,59 | 43,52 | 7,05% | 7.071,00 |
| 03.02.2026 | 38,88 | 41,41 | 38,69 | 40,65 | 4,84% | 1.731,00 |
| 02.02.2026 | 37,17 | 39,52 | 37,12 | 38,78 | 4,16% | 1.086,00 |
| 30.01.2026 | 37,85 | 38,09 | 36,37 | 37,23 | -1,65% | 2.864,00 |
| 29.01.2026 | 38,52 | 38,88 | 37,00 | 37,85 | -2,94% | 489,00 |
| 28.01.2026 | 39,05 | 39,58 | 38,26 | 39,00 | 0,55% | 70,00 |
| 27.01.2026 | 40,02 | 40,37 | 38,78 | 38,78 | -2,79% | 325,00 |
| 26.01.2026 | 40,22 | 40,31 | 39,59 | 39,90 | -0,88% | 729,00 |
| 23.01.2026 | 40,88 | 41,18 | 40,14 | 40,25 | -1,38% | 1.260,00 |
| 22.01.2026 | 41,21 | 41,93 | 40,16 | 40,82 | 0,99% | 493,00 |
| 21.01.2026 | 37,78 | 41,00 | 37,20 | 40,42 | 7,59% | 1.581,00 |
| 20.01.2026 | 39,57 | 39,58 | 37,32 | 37,57 | -5,62% | 3.639,00 |
| 19.01.2026 | 40,04 | 40,12 | 39,60 | 39,80 | -1,58% | 1.005,00 |
| 16.01.2026 | 40,67 | 40,78 | 39,90 | 40,44 | -0,52% | 159,00 |
| 15.01.2026 | 40,82 | 41,05 | 40,01 | 40,65 | 2,29% | 1.904,00 |
| 14.01.2026 | 39,30 | 40,52 | 38,43 | 39,74 | 1,52% | 676,00 |
| 13.01.2026 | 39,12 | 39,89 | 38,43 | 39,15 | -0,08% | 506,00 |
| 12.01.2026 | 38,86 | 39,72 | 38,58 | 39,18 | 0,73% | 607,00 |
| 09.01.2026 | 37,58 | 39,53 | 37,57 | 38,89 | 2,37% | 1.035,00 |
| 08.01.2026 | 36,44 | 38,82 | 35,94 | 37,99 | 3,88% | 812,00 |
| 07.01.2026 | 38,07 | 39,00 | 36,06 | 36,57 | -3,85% | 2.957,00 |