70,100€
-1,16%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 69,78 | 70,14 | 69,38 | 70,14 | -1,10% | 126,00 |
| 14.11.2024 | 69,72 | 70,92 | 69,72 | 70,92 | -2,02% | 27,00 |
| 13.11.2024 | 72,38 | 72,38 | 72,38 | 72,38 | -1,55% | - |
| 12.11.2024 | 73,52 | 74,38 | 73,52 | 73,52 | -7,31% | 50,00 |
| 11.11.2024 | 79,04 | 80,16 | 79,04 | 79,32 | -4,11% | 11,00 |
| 08.11.2024 | 82,72 | 82,72 | 82,72 | 82,72 | -1,52% | - |
| 07.11.2024 | 85,66 | 86,30 | 84,00 | 84,00 | -1,75% | 106,00 |
| 06.11.2024 | 85,76 | 86,56 | 85,50 | 85,50 | 2,59% | 160,00 |
| 05.11.2024 | 95,12 | 95,12 | 83,34 | 83,34 | -27,44% | 151,00 |
| 04.11.2024 | 114,00 | 114,85 | 114,00 | 114,85 | -0,69% | 100,00 |
| 01.11.2024 | 115,65 | 115,65 | 115,65 | 115,65 | -0,60% | - |
| 31.10.2024 | 116,35 | 116,35 | 116,35 | 116,35 | 0,13% | - |
| 30.10.2024 | 116,20 | 116,20 | 116,20 | 116,20 | -3,13% | - |
| 29.10.2024 | 119,95 | 119,95 | 119,95 | 119,95 | -0,25% | - |
| 28.10.2024 | 119,40 | 120,25 | 119,40 | 120,25 | 0,80% | 5,00 |
| 25.10.2024 | 119,30 | 119,30 | 119,30 | 119,30 | 0,25% | - |
| 24.10.2024 | 118,75 | 119,00 | 118,75 | 119,00 | -1,45% | 5,00 |
| 23.10.2024 | 120,65 | 120,75 | 120,65 | 120,75 | -0,94% | 9,00 |
| 22.10.2024 | 122,10 | 122,10 | 121,90 | 121,90 | -1,93% | 32,00 |
| 21.10.2024 | 124,30 | 124,30 | 124,30 | 124,30 | -0,04% | - |
| 18.10.2024 | 124,35 | 124,35 | 124,35 | 124,35 | 0,61% | - |
| 17.10.2024 | 123,60 | 123,60 | 123,60 | 123,60 | 0,32% | - |
| 16.10.2024 | 123,20 | 123,20 | 123,20 | 123,20 | -0,73% | - |
| 15.10.2024 | 124,10 | 124,10 | 124,10 | 124,10 | -0,04% | - |
| 14.10.2024 | 124,00 | 124,15 | 124,00 | 124,15 | 1,18% | 100,00 |
| 11.10.2024 | 122,70 | 122,70 | 122,70 | 122,70 | 0,57% | - |
| 10.10.2024 | 122,00 | 122,00 | 122,00 | 122,00 | 4,10% | - |
| 09.10.2024 | 117,20 | 117,20 | 117,20 | 117,20 | -4,56% | - |
| 08.10.2024 | 122,80 | 122,80 | 122,80 | 122,80 | -0,89% | - |
| 07.10.2024 | 123,90 | 123,90 | 123,90 | 123,90 | 2,48% | - |
| 04.10.2024 | 120,90 | 120,90 | 120,90 | 120,90 | -0,49% | - |
| 03.10.2024 | 121,50 | 121,50 | 121,50 | 121,50 | 0,33% | - |
| 02.10.2024 | 121,10 | 121,10 | 121,10 | 121,10 | -0,21% | - |
| 01.10.2024 | 121,35 | 121,35 | 121,35 | 121,35 | -1,78% | 50,00 |
| 30.09.2024 | 124,10 | 124,10 | 123,55 | 123,55 | -3,10% | 4,00 |
| 27.09.2024 | 124,75 | 127,50 | 124,75 | 127,50 | 4,85% | 81,00 |
| 26.09.2024 | 116,45 | 121,60 | 116,45 | 121,60 | 3,49% | 20,00 |
| 25.09.2024 | 117,50 | 117,50 | 117,50 | 117,50 | 2,80% | - |
| 24.09.2024 | 114,30 | 114,30 | 114,30 | 114,30 | 0,88% | - |
| 23.09.2024 | 113,30 | 113,30 | 113,30 | 113,30 | -2,20% | - |
| 20.09.2024 | 115,85 | 115,85 | 115,85 | 115,85 | 1,76% | - |
| 19.09.2024 | 113,65 | 113,85 | 113,65 | 113,85 | 1,07% | 15,00 |
| 18.09.2024 | 112,65 | 112,65 | 112,65 | 112,65 | 1,76% | - |
| 17.09.2024 | 110,70 | 110,70 | 110,70 | 110,70 | 0,00% | - |
| 16.09.2024 | 110,40 | 110,70 | 110,40 | 110,70 | 2,83% | 3,00 |
| 13.09.2024 | 107,65 | 107,65 | 107,65 | 107,65 | -1,33% | - |
| 12.09.2024 | 109,10 | 109,10 | 109,10 | 109,10 | 1,21% | - |
| 11.09.2024 | 106,90 | 107,80 | 106,90 | 107,80 | -0,51% | 15,00 |
| 10.09.2024 | 108,35 | 108,35 | 108,35 | 108,35 | -1,05% | - |
| 09.09.2024 | 108,10 | 109,50 | 108,10 | 109,50 | 0,69% | 1,00 |
| 06.09.2024 | 108,75 | 108,75 | 108,75 | 108,75 | -2,55% | - |
| 05.09.2024 | 111,60 | 111,60 | 111,60 | 111,60 | -0,62% | - |
| 04.09.2024 | 112,30 | 112,30 | 112,30 | 112,30 | -4,06% | - |
| 03.09.2024 | 117,05 | 117,05 | 117,05 | 117,05 | -0,04% | - |
| 02.09.2024 | 117,60 | 117,60 | 117,10 | 117,10 | 0,13% | - |
| 30.08.2024 | 116,95 | 116,95 | 116,95 | 116,95 | 1,30% | - |
| 29.08.2024 | 115,45 | 115,45 | 115,45 | 115,45 | -1,32% | - |
| 28.08.2024 | 117,00 | 117,00 | 117,00 | 117,00 | -0,17% | - |
| 27.08.2024 | 117,20 | 117,20 | 117,20 | 117,20 | -1,35% | - |
| 26.08.2024 | 117,40 | 118,80 | 117,40 | 118,80 | 2,33% | 10,00 |
| 23.08.2024 | 116,10 | 116,10 | 116,10 | 116,10 | -0,56% | - |
| 22.08.2024 | 116,75 | 116,75 | 116,75 | 116,75 | 1,43% | - |
| 21.08.2024 | 115,10 | 115,10 | 115,10 | 115,10 | -1,67% | - |
| 20.08.2024 | 117,05 | 117,05 | 117,05 | 117,05 | 0,77% | - |
| 19.08.2024 | 116,15 | 116,15 | 116,15 | 116,15 | -1,11% | - |
| 16.08.2024 | 117,45 | 117,45 | 117,45 | 117,45 | 2,09% | - |
| 15.08.2024 | 114,45 | 115,05 | 114,45 | 115,05 | 0,83% | 4,00 |
| 14.08.2024 | 115,20 | 116,15 | 114,10 | 114,10 | 0,00% | 62,00 |
| 13.08.2024 | 114,10 | 114,10 | 114,10 | 114,10 | -1,93% | - |
| 12.08.2024 | 115,30 | 116,35 | 115,30 | 116,35 | 0,95% | 4,00 |
| 09.08.2024 | 115,25 | 115,25 | 115,25 | 115,25 | 1,41% | - |
| 08.08.2024 | 113,65 | 113,65 | 113,65 | 113,65 | -2,61% | - |
| 07.08.2024 | 116,70 | 116,70 | 116,70 | 116,70 | 0,43% | - |
| 06.08.2024 | 115,65 | 116,20 | 115,65 | 116,20 | 1,00% | 4,00 |
| 05.08.2024 | 118,25 | 118,25 | 115,05 | 115,05 | -7,18% | 150,00 |
| 02.08.2024 | 123,95 | 123,95 | 123,95 | 123,95 | -2,40% | - |
| 01.08.2024 | 130,00 | 130,00 | 127,00 | 127,00 | -1,01% | 24,00 |
| 31.07.2024 | 128,30 | 128,30 | 128,30 | 128,30 | 0,75% | - |
| 30.07.2024 | 127,35 | 127,35 | 127,35 | 127,35 | -0,47% | - |
| 29.07.2024 | 127,95 | 127,95 | 127,95 | 127,95 | 1,67% | - |
| 26.07.2024 | 125,85 | 125,85 | 125,85 | 125,85 | 0,60% | - |
| 25.07.2024 | 125,10 | 125,10 | 125,10 | 125,10 | -2,19% | - |
| 24.07.2024 | 127,05 | 127,90 | 126,70 | 127,90 | -0,12% | 114,00 |
| 23.07.2024 | 127,55 | 128,05 | 127,55 | 128,05 | 0,83% | 3,00 |
| 22.07.2024 | 127,00 | 127,00 | 127,00 | 127,00 | -3,24% | - |
| 19.07.2024 | 131,25 | 131,25 | 131,25 | 131,25 | -1,28% | - |
| 18.07.2024 | 132,95 | 132,95 | 132,95 | 132,95 | -1,19% | - |
| 17.07.2024 | 134,55 | 134,55 | 134,55 | 134,55 | 3,10% | - |
| 16.07.2024 | 130,65 | 131,75 | 130,50 | 130,50 | 0,50% | 188,00 |
| 15.07.2024 | 129,85 | 129,85 | 129,85 | 129,85 | 1,72% | - |
| 12.07.2024 | 127,65 | 127,65 | 127,65 | 127,65 | 3,28% | - |
| 11.07.2024 | 123,70 | 123,70 | 123,60 | 123,60 | 2,32% | 120,00 |
| 10.07.2024 | 120,80 | 120,80 | 120,80 | 120,80 | -2,07% | - |
| 09.07.2024 | 123,35 | 123,35 | 123,35 | 123,35 | 1,69% | - |
| 08.07.2024 | 121,30 | 121,30 | 121,30 | 121,30 | -2,33% | - |
| 05.07.2024 | 124,20 | 124,20 | 124,20 | 124,20 | -0,84% | - |
| 04.07.2024 | 124,40 | 125,25 | 124,40 | 125,25 | 1,79% | 3,00 |
| 03.07.2024 | 123,05 | 123,05 | 123,05 | 123,05 | -0,28% | - |
| 02.07.2024 | 122,05 | 123,40 | 122,05 | 123,40 | 0,12% | 3,00 |
| 01.07.2024 | 125,05 | 125,15 | 123,25 | 123,25 | -3,64% | 61,00 |