46,105€
-0,36%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 46,12 | 47,15 | 45,73 | 46,13 | -0,30% | - |
| 08.05.2025 | 43,09 | 46,27 | 43,09 | 46,27 | 7,88% | 308,00 |
| 07.05.2025 | 43,28 | 44,56 | 42,89 | 42,89 | 2,83% | 535,00 |
| 06.05.2025 | 41,71 | 41,80 | 41,71 | 41,71 | 3,42% | 165,00 |
| 05.05.2025 | 40,00 | 40,33 | 40,00 | 40,33 | 0,72% | 40,00 |
| 02.05.2025 | 40,04 | 40,04 | 40,04 | 40,04 | 2,40% | - |
| 30.04.2025 | 39,10 | 39,10 | 39,10 | 39,10 | 1,19% | 90,00 |
| 29.04.2025 | 38,27 | 38,64 | 38,27 | 38,64 | 2,22% | 11,00 |
| 28.04.2025 | 37,80 | 37,80 | 37,80 | 37,80 | 0,05% | - |
| 25.04.2025 | 38,59 | 38,94 | 37,78 | 37,78 | 3,88% | 565,00 |
| 24.04.2025 | 36,28 | 36,37 | 36,28 | 36,37 | -3,50% | 100,00 |
| 23.04.2025 | 37,23 | 37,69 | 37,23 | 37,69 | 10,24% | 80,00 |
| 22.04.2025 | 34,19 | 34,19 | 34,19 | 34,19 | 3,73% | - |
| 17.04.2025 | 33,26 | 33,26 | 32,96 | 32,96 | -0,54% | 100,00 |
| 16.04.2025 | 33,14 | 33,14 | 33,14 | 33,14 | -3,89% | 158,00 |
| 15.04.2025 | 34,23 | 34,48 | 34,23 | 34,48 | -1,09% | 29,00 |
| 14.04.2025 | 34,03 | 34,86 | 34,03 | 34,86 | 2,77% | 1.065,00 |
| 11.04.2025 | 33,70 | 33,92 | 33,70 | 33,92 | 0,86% | 610,00 |
| 10.04.2025 | 39,62 | 39,62 | 33,63 | 33,63 | 1,26% | 250,00 |
| 09.04.2025 | 33,13 | 33,70 | 33,13 | 33,21 | -13,47% | 307,00 |
| 08.04.2025 | 37,45 | 38,38 | 37,45 | 38,38 | 6,97% | 14,00 |
| 07.04.2025 | 35,88 | 36,45 | 35,83 | 35,88 | -3,34% | 293,00 |
| 04.04.2025 | 42,32 | 42,70 | 36,99 | 37,12 | -25,73% | 965,00 |
| 03.04.2025 | 50,40 | 50,40 | 49,98 | 49,98 | -2,54% | 80,00 |
| 02.04.2025 | 51,28 | 51,28 | 51,28 | 51,28 | -1,80% | - |
| 01.04.2025 | 52,22 | 52,22 | 52,22 | 52,22 | -0,50% | - |
| 31.03.2025 | 52,48 | 52,48 | 52,48 | 52,48 | -2,53% | - |
| 28.03.2025 | 53,84 | 53,84 | 53,84 | 53,84 | 3,30% | - |
| 27.03.2025 | 52,12 | 52,12 | 52,12 | 52,12 | -4,82% | - |
| 26.03.2025 | 54,76 | 54,76 | 54,76 | 54,76 | -0,83% | - |
| 25.03.2025 | 54,94 | 55,22 | 54,86 | 55,22 | 3,64% | 19,00 |
| 24.03.2025 | 52,94 | 53,28 | 52,94 | 53,28 | 1,25% | 7,00 |
| 21.03.2025 | 52,62 | 52,62 | 52,62 | 52,62 | 0,30% | - |
| 20.03.2025 | 52,46 | 52,46 | 52,46 | 52,46 | -1,94% | - |
| 19.03.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 1,06% | - |
| 18.03.2025 | 52,94 | 52,94 | 52,94 | 52,94 | 2,08% | - |
| 17.03.2025 | 51,86 | 51,86 | 51,86 | 51,86 | -0,84% | - |
| 14.03.2025 | 49,29 | 52,30 | 49,29 | 52,30 | 6,63% | 60,00 |
| 13.03.2025 | 48,37 | 49,05 | 48,37 | 49,05 | 1,66% | 15,00 |
| 12.03.2025 | 50,06 | 50,20 | 48,25 | 48,25 | -2,11% | 14,00 |
| 11.03.2025 | 49,82 | 49,87 | 49,29 | 49,29 | -2,59% | 22,00 |
| 10.03.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -0,39% | - |
| 07.03.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 1,07% | - |
| 06.03.2025 | 49,87 | 50,26 | 49,87 | 50,26 | 0,56% | 162,00 |
| 05.03.2025 | 45,13 | 49,98 | 45,13 | 49,98 | 10,75% | 510,00 |
| 04.03.2025 | 44,62 | 45,13 | 44,53 | 45,13 | -0,81% | 232,00 |
| 03.03.2025 | 48,71 | 48,71 | 45,50 | 45,50 | -6,51% | 77,00 |
| 28.02.2025 | 48,41 | 48,67 | 48,41 | 48,67 | -4,42% | 9,00 |
| 27.02.2025 | 50,06 | 50,92 | 50,06 | 50,92 | -2,34% | 106,00 |
| 26.02.2025 | 51,70 | 52,14 | 51,70 | 52,14 | 0,50% | 143,00 |
| 25.02.2025 | 50,26 | 51,88 | 50,10 | 51,88 | 5,88% | 70,00 |
| 24.02.2025 | 49,94 | 51,08 | 49,00 | 49,00 | -0,67% | 109,00 |
| 21.02.2025 | 49,89 | 50,68 | 49,33 | 49,33 | -0,90% | 83,00 |
| 20.02.2025 | 52,70 | 53,04 | 49,78 | 49,78 | -2,96% | 538,00 |
| 19.02.2025 | 57,54 | 58,10 | 51,30 | 51,30 | -20,34% | 647,00 |
| 18.02.2025 | 64,46 | 64,46 | 64,40 | 64,40 | -0,86% | 12,00 |
| 17.02.2025 | 64,52 | 64,96 | 64,52 | 64,96 | 4,54% | 35,00 |
| 14.02.2025 | 62,14 | 62,14 | 62,14 | 62,14 | -2,91% | - |
| 13.02.2025 | 63,34 | 64,00 | 63,34 | 64,00 | -0,93% | 40,00 |
| 12.02.2025 | 64,18 | 64,60 | 64,18 | 64,60 | 0,00% | 7,00 |
| 11.02.2025 | 64,66 | 64,66 | 64,60 | 64,60 | -1,55% | 6,00 |
| 10.02.2025 | 65,62 | 65,62 | 65,62 | 65,62 | -0,70% | - |
| 07.02.2025 | 66,08 | 66,08 | 66,08 | 66,08 | -1,34% | - |
| 06.02.2025 | 66,98 | 66,98 | 66,98 | 66,98 | -1,85% | - |
| 05.02.2025 | 68,24 | 68,24 | 68,24 | 68,24 | 2,19% | - |
| 04.02.2025 | 66,40 | 66,80 | 66,40 | 66,78 | -1,68% | 156,00 |
| 03.02.2025 | 67,92 | 67,92 | 67,92 | 67,92 | -1,65% | - |
| 31.01.2025 | 69,06 | 69,06 | 69,06 | 69,06 | 2,74% | - |
| 30.01.2025 | 67,82 | 67,82 | 67,22 | 67,22 | -1,93% | 17,00 |
| 29.01.2025 | 68,54 | 68,54 | 68,54 | 68,54 | -1,04% | - |
| 28.01.2025 | 70,68 | 71,54 | 69,26 | 69,26 | -2,72% | 180,00 |
| 27.01.2025 | 70,36 | 71,20 | 69,80 | 71,20 | 0,71% | 36,00 |
| 24.01.2025 | 70,16 | 70,70 | 70,16 | 70,70 | 1,03% | 365,00 |
| 23.01.2025 | 69,98 | 69,98 | 69,98 | 69,98 | -1,13% | - |
| 22.01.2025 | 70,78 | 70,78 | 70,78 | 70,78 | 1,49% | - |
| 21.01.2025 | 69,74 | 69,74 | 69,74 | 69,74 | -0,51% | - |
| 20.01.2025 | 70,12 | 70,12 | 70,10 | 70,10 | 0,75% | 100,00 |
| 17.01.2025 | 69,58 | 69,58 | 69,58 | 69,58 | 1,28% | - |
| 16.01.2025 | 68,70 | 68,70 | 68,70 | 68,70 | 0,09% | - |
| 15.01.2025 | 68,64 | 68,64 | 68,64 | 68,64 | 1,93% | - |
| 14.01.2025 | 65,34 | 67,34 | 65,34 | 67,34 | 3,25% | 200,00 |
| 13.01.2025 | 63,32 | 65,22 | 63,32 | 65,22 | 3,20% | 197,00 |
| 10.01.2025 | 63,00 | 63,20 | 63,00 | 63,20 | 0,77% | 9,00 |
| 09.01.2025 | 62,72 | 62,72 | 62,72 | 62,72 | -1,66% | - |
| 08.01.2025 | 63,78 | 63,78 | 63,78 | 63,78 | 0,85% | - |
| 07.01.2025 | 63,24 | 63,24 | 63,24 | 63,24 | 0,38% | - |
| 06.01.2025 | 64,02 | 64,76 | 63,00 | 63,00 | -5,09% | 303,00 |
| 03.01.2025 | 66,38 | 66,38 | 66,38 | 66,38 | -1,95% | - |
| 02.01.2025 | 67,24 | 67,70 | 67,24 | 67,70 | 3,45% | 175,00 |
| 30.12.2024 | 65,44 | 65,44 | 65,44 | 65,44 | -0,70% | 100,00 |
| 27.12.2024 | 66,06 | 66,70 | 65,90 | 65,90 | -0,75% | 101,00 |
| 23.12.2024 | 65,28 | 66,40 | 65,28 | 66,40 | 2,95% | 68,00 |
| 20.12.2024 | 64,28 | 64,50 | 64,14 | 64,50 | -1,01% | 205,00 |
| 19.12.2024 | 65,16 | 65,16 | 65,16 | 65,16 | 0,43% | - |
| 18.12.2024 | 64,88 | 64,88 | 64,88 | 64,88 | -0,18% | - |
| 17.12.2024 | 64,44 | 65,12 | 64,44 | 65,00 | 0,00% | 80,00 |
| 16.12.2024 | 64,96 | 65,48 | 64,96 | 65,00 | -0,94% | 40,00 |
| 13.12.2024 | 65,50 | 65,62 | 65,50 | 65,62 | 1,58% | 45,00 |
| 12.12.2024 | 64,28 | 65,44 | 64,28 | 64,60 | -2,15% | 325,00 |
| 11.12.2024 | 66,02 | 66,02 | 66,02 | 66,02 | -0,90% | - |