49,260€
-0,57%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 49,50 | 49,50 | 49,26 | 49,49 | -0,11% | - |
| 16.02.2026 | 49,54 | 49,54 | 49,54 | 49,54 | -1,39% | - |
| 13.02.2026 | 49,31 | 50,24 | 48,64 | 50,24 | -1,53% | 5.249,00 |
| 12.02.2026 | 50,98 | 51,02 | 50,94 | 51,02 | 1,35% | 279,00 |
| 11.02.2026 | 48,83 | 50,34 | 48,83 | 50,34 | 9,48% | 200,00 |
| 10.02.2026 | 45,98 | 45,98 | 45,98 | 45,98 | 0,20% | - |
| 09.02.2026 | 46,14 | 46,14 | 45,89 | 45,89 | 4,65% | 15,00 |
| 06.02.2026 | 43,85 | 43,85 | 43,85 | 43,85 | -4,07% | - |
| 05.02.2026 | 45,32 | 45,71 | 45,32 | 45,71 | 13,12% | 120,00 |
| 04.02.2026 | 40,41 | 40,41 | 40,41 | 40,41 | 4,20% | - |
| 03.02.2026 | 38,78 | 38,78 | 38,78 | 38,78 | 5,35% | - |
| 02.02.2026 | 36,81 | 36,81 | 36,81 | 36,81 | -2,15% | - |
| 30.01.2026 | 37,62 | 37,62 | 37,62 | 37,62 | 0,05% | - |
| 29.01.2026 | 38,39 | 38,39 | 37,60 | 37,60 | -3,76% | 82,00 |
| 28.01.2026 | 39,07 | 39,07 | 39,07 | 39,07 | -2,10% | - |
| 27.01.2026 | 39,91 | 39,91 | 39,91 | 39,91 | 0,25% | - |
| 26.01.2026 | 39,81 | 39,81 | 39,81 | 39,81 | -2,31% | - |
| 23.01.2026 | 40,75 | 40,75 | 40,75 | 40,75 | -0,66% | - |
| 22.01.2026 | 41,02 | 41,02 | 41,02 | 41,02 | 4,91% | - |
| 21.01.2026 | 37,70 | 39,10 | 37,70 | 39,10 | -0,61% | 60,00 |
| 20.01.2026 | 39,34 | 39,34 | 39,34 | 39,34 | -0,93% | - |
| 19.01.2026 | 39,71 | 39,71 | 39,71 | 39,71 | -2,41% | - |
| 16.01.2026 | 40,69 | 40,69 | 40,69 | 40,69 | 1,12% | - |
| 15.01.2026 | 40,24 | 40,24 | 40,24 | 40,24 | 3,21% | - |
| 14.01.2026 | 38,99 | 38,99 | 38,99 | 38,99 | -0,23% | - |
| 13.01.2026 | 39,08 | 39,08 | 39,08 | 39,08 | -0,26% | - |
| 12.01.2026 | 38,74 | 39,53 | 38,74 | 39,18 | 2,65% | 58,00 |
| 09.01.2026 | 37,73 | 38,17 | 37,73 | 38,17 | 4,23% | 33,00 |
| 08.01.2026 | 36,19 | 36,62 | 36,19 | 36,62 | -4,66% | 2.500,00 |
| 07.01.2026 | 37,92 | 38,41 | 37,92 | 38,41 | 6,19% | 120,00 |
| 06.01.2026 | 36,17 | 36,17 | 36,17 | 36,17 | -0,50% | - |
| 05.01.2026 | 35,99 | 36,35 | 35,99 | 36,35 | 0,97% | 53,00 |
| 02.01.2026 | 36,00 | 36,00 | 36,00 | 36,00 | -0,61% | 40,00 |
| 30.12.2025 | 36,22 | 36,22 | 36,22 | 36,22 | 0,64% | - |
| 29.12.2025 | 36,29 | 36,29 | 35,42 | 35,99 | -0,19% | 106,00 |
| 23.12.2025 | 36,06 | 36,06 | 36,06 | 36,06 | 0,84% | - |
| 22.12.2025 | 35,76 | 35,76 | 35,76 | 35,76 | -1,92% | - |
| 19.12.2025 | 36,46 | 36,46 | 36,46 | 36,46 | 3,32% | - |
| 18.12.2025 | 35,29 | 35,29 | 35,29 | 35,29 | 0,03% | - |
| 17.12.2025 | 34,84 | 35,28 | 34,84 | 35,28 | -1,54% | 33,00 |
| 16.12.2025 | 35,83 | 35,83 | 35,83 | 35,83 | -3,27% | - |
| 15.12.2025 | 37,04 | 37,04 | 37,04 | 37,04 | 1,54% | - |
| 12.12.2025 | 36,48 | 36,48 | 36,48 | 36,48 | -1,06% | - |
| 11.12.2025 | 36,51 | 36,87 | 36,51 | 36,87 | 6,99% | 10,00 |
| 10.12.2025 | 34,46 | 34,46 | 34,46 | 34,46 | 0,70% | - |
| 09.12.2025 | 34,22 | 34,22 | 34,22 | 34,22 | -2,65% | - |
| 08.12.2025 | 34,68 | 35,15 | 34,68 | 35,15 | 3,32% | 737,00 |
| 05.12.2025 | 34,02 | 34,02 | 34,02 | 34,02 | -3,13% | - |
| 04.12.2025 | 35,87 | 35,87 | 35,12 | 35,12 | -1,38% | 2.500,00 |
| 03.12.2025 | 35,61 | 35,61 | 35,61 | 35,61 | -0,97% | - |
| 02.12.2025 | 35,96 | 35,96 | 35,96 | 35,96 | 1,24% | - |
| 01.12.2025 | 35,52 | 35,52 | 35,52 | 35,52 | 1,20% | - |
| 28.11.2025 | 34,82 | 35,10 | 34,82 | 35,10 | 1,04% | 22,00 |
| 27.11.2025 | 34,74 | 34,74 | 34,74 | 34,74 | 2,03% | - |
| 26.11.2025 | 34,05 | 34,05 | 34,05 | 34,05 | 0,86% | - |
| 25.11.2025 | 33,40 | 33,76 | 33,40 | 33,76 | 2,30% | 96,00 |
| 24.11.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 6,93% | - |
| 21.11.2025 | 30,86 | 30,86 | 30,86 | 30,86 | -2,28% | - |
| 20.11.2025 | 31,58 | 31,58 | 31,58 | 31,58 | 1,32% | - |
| 19.11.2025 | 31,17 | 31,17 | 31,17 | 31,17 | -1,20% | - |
| 18.11.2025 | 31,55 | 31,55 | 31,55 | 31,55 | -5,57% | - |
| 17.11.2025 | 33,41 | 33,41 | 33,41 | 33,41 | -2,62% | - |
| 14.11.2025 | 34,31 | 34,31 | 34,31 | 34,31 | 1,78% | - |
| 13.11.2025 | 33,71 | 33,71 | 33,71 | 33,71 | -2,80% | - |
| 12.11.2025 | 35,67 | 35,71 | 34,68 | 34,68 | -3,56% | 70,00 |
| 11.11.2025 | 35,54 | 35,96 | 35,54 | 35,96 | 0,73% | 60,00 |
| 10.11.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 9,51% | - |
| 07.11.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 2,23% | - |
| 06.11.2025 | 31,89 | 31,89 | 31,89 | 31,89 | -1,91% | - |
| 05.11.2025 | 32,51 | 32,51 | 32,51 | 32,51 | 1,98% | - |
| 04.11.2025 | 31,88 | 31,88 | 31,88 | 31,88 | -1,85% | - |
| 03.11.2025 | 33,22 | 33,22 | 32,48 | 32,48 | -2,64% | 90,00 |
| 31.10.2025 | 32,94 | 33,36 | 32,94 | 33,36 | -0,45% | 300,00 |
| 30.10.2025 | 34,43 | 34,43 | 33,51 | 33,51 | -5,12% | 79,00 |
| 29.10.2025 | 35,43 | 35,43 | 35,32 | 35,32 | -5,41% | 143,00 |
| 28.10.2025 | 37,34 | 37,34 | 37,34 | 37,34 | 2,13% | - |
| 27.10.2025 | 36,56 | 36,56 | 36,56 | 36,56 | 0,08% | - |
| 24.10.2025 | 36,53 | 36,53 | 36,53 | 36,53 | -0,46% | - |
| 23.10.2025 | 34,76 | 36,70 | 34,76 | 36,70 | 2,66% | 15,00 |
| 22.10.2025 | 35,75 | 35,75 | 35,75 | 35,75 | 1,62% | - |
| 21.10.2025 | 35,18 | 35,18 | 35,18 | 35,18 | 2,27% | - |
| 20.10.2025 | 34,44 | 34,44 | 34,40 | 34,40 | 1,24% | 10,00 |
| 17.10.2025 | 33,64 | 34,37 | 33,64 | 33,98 | -0,96% | 400,00 |
| 16.10.2025 | 34,31 | 34,31 | 34,31 | 34,31 | -2,31% | - |
| 15.10.2025 | 35,12 | 35,12 | 35,12 | 35,12 | 1,80% | - |
| 14.10.2025 | 34,50 | 34,50 | 34,50 | 34,50 | 0,12% | 5,00 |
| 13.10.2025 | 34,46 | 34,46 | 34,46 | 34,46 | -4,94% | - |
| 10.10.2025 | 36,38 | 36,38 | 36,25 | 36,25 | -0,41% | 12,00 |
| 09.10.2025 | 36,49 | 36,49 | 36,40 | 36,40 | -0,38% | 100,00 |
| 08.10.2025 | 36,54 | 36,54 | 36,54 | 36,54 | -3,05% | - |
| 07.10.2025 | 37,69 | 37,69 | 37,69 | 37,69 | -0,79% | - |
| 06.10.2025 | 38,47 | 38,47 | 37,99 | 37,99 | -1,58% | 76,00 |
| 03.10.2025 | 38,72 | 38,72 | 38,60 | 38,60 | 0,99% | 175,00 |
| 02.10.2025 | 35,89 | 38,22 | 35,89 | 38,22 | 7,84% | 1.700,00 |
| 01.10.2025 | 35,44 | 35,44 | 35,44 | 35,44 | 2,37% | - |
| 30.09.2025 | 34,62 | 34,62 | 34,62 | 34,62 | -0,97% | - |
| 29.09.2025 | 34,75 | 35,15 | 34,75 | 34,96 | 2,07% | 1.196,00 |
| 26.09.2025 | 34,25 | 34,25 | 34,25 | 34,25 | -5,65% | - |
| 25.09.2025 | 35,94 | 36,30 | 35,94 | 36,30 | 0,81% | 300,00 |
| 24.09.2025 | 36,01 | 36,01 | 36,01 | 36,01 | -3,33% | - |