35,500€
2,90%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,32 | 35,61 | 35,12 | 35,47 | 2,81% | - |
| 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% | - |
| 23.09.2025 | 36,84 | 37,25 | 36,84 | 37,25 | -0,77% | 100,00 |
| 22.09.2025 | 37,54 | 37,54 | 37,54 | 37,54 | -2,65% | - |
| 19.09.2025 | 38,56 | 38,56 | 38,56 | 38,56 | 0,65% | - |
| 18.09.2025 | 38,31 | 38,31 | 38,31 | 38,31 | 0,55% | - |
| 17.09.2025 | 38,10 | 38,10 | 38,10 | 38,10 | 0,77% | - |
| 16.09.2025 | 37,81 | 37,81 | 37,81 | 37,81 | -2,43% | - |
| 15.09.2025 | 38,75 | 38,75 | 38,75 | 38,75 | -2,59% | - |
| 12.09.2025 | 39,78 | 39,78 | 39,78 | 39,78 | 2,25% | - |
| 11.09.2025 | 37,80 | 39,18 | 37,52 | 38,91 | 2,03% | - |
| 10.09.2025 | 38,13 | 38,13 | 38,13 | 38,13 | 0,08% | - |
| 09.09.2025 | 39,53 | 39,69 | 38,10 | 38,10 | -3,14% | - |
| 08.09.2025 | 41,65 | 41,71 | 38,91 | 39,34 | -0,62% | - |
| 05.09.2025 | 39,58 | 39,58 | 39,58 | 39,58 | 3,75% | - |
| 04.09.2025 | 38,15 | 38,15 | 38,15 | 38,15 | -3,17% | - |
| 03.09.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -3,08% | - |
| 02.09.2025 | 40,65 | 40,65 | 40,65 | 40,65 | 0,62% | - |
| 01.09.2025 | 40,40 | 40,40 | 40,40 | 40,40 | 0,52% | - |
| 29.08.2025 | 39,93 | 40,19 | 39,93 | 40,19 | -0,12% | 10,00 |
| 28.08.2025 | 40,24 | 40,24 | 40,24 | 40,24 | -0,07% | - |
| 27.08.2025 | 40,27 | 40,27 | 40,27 | 40,27 | -0,47% | - |
| 26.08.2025 | 40,46 | 40,46 | 40,46 | 40,46 | -2,06% | - |
| 25.08.2025 | 41,31 | 41,31 | 41,31 | 41,31 | 7,69% | - |
| 22.08.2025 | 38,36 | 38,36 | 38,36 | 38,36 | -2,04% | - |
| 21.08.2025 | 38,81 | 39,16 | 38,81 | 39,16 | 1,56% | 15,00 |
| 20.08.2025 | 38,55 | 38,56 | 38,55 | 38,56 | 5,01% | 500,00 |
| 19.08.2025 | 36,72 | 36,72 | 36,72 | 36,72 | 0,25% | - |
| 18.08.2025 | 36,17 | 36,63 | 36,17 | 36,63 | -0,14% | 9,00 |
| 15.08.2025 | 36,45 | 36,68 | 36,45 | 36,68 | 2,26% | 15,00 |
| 14.08.2025 | 35,56 | 35,91 | 35,56 | 35,87 | -1,65% | 155,00 |
| 13.08.2025 | 35,27 | 36,47 | 35,27 | 36,47 | 2,47% | 265,00 |
| 12.08.2025 | 35,03 | 35,59 | 34,87 | 35,59 | -14,84% | 872,00 |
| 11.08.2025 | 41,06 | 41,79 | 41,06 | 41,79 | 0,46% | 10,00 |
| 08.08.2025 | 41,65 | 41,65 | 41,60 | 41,60 | 0,82% | 12,00 |
| 07.08.2025 | 40,83 | 41,26 | 40,83 | 41,26 | -3,19% | 10,00 |
| 06.08.2025 | 42,62 | 42,62 | 42,62 | 42,62 | 2,58% | - |
| 05.08.2025 | 41,59 | 41,59 | 41,55 | 41,55 | -1,12% | 11,00 |
| 04.08.2025 | 42,02 | 42,02 | 42,02 | 42,02 | -7,89% | - |
| 01.08.2025 | 45,32 | 45,62 | 45,32 | 45,62 | -3,92% | 16,00 |
| 31.07.2025 | 47,48 | 47,48 | 47,48 | 47,48 | -1,78% | - |
| 30.07.2025 | 49,22 | 49,22 | 48,34 | 48,34 | -3,86% | 5,00 |
| 29.07.2025 | 49,99 | 50,28 | 49,99 | 50,28 | -0,91% | 12,00 |
| 28.07.2025 | 50,08 | 50,74 | 50,08 | 50,74 | 4,64% | 10,00 |
| 25.07.2025 | 48,49 | 48,49 | 48,49 | 48,49 | -4,09% | - |
| 24.07.2025 | 50,56 | 50,56 | 50,56 | 50,56 | 1,12% | - |
| 23.07.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 1,32% | - |
| 22.07.2025 | 49,35 | 49,35 | 49,35 | 49,35 | 0,57% | - |
| 21.07.2025 | 49,07 | 49,07 | 49,07 | 49,07 | -2,37% | - |
| 18.07.2025 | 50,26 | 50,26 | 50,26 | 50,26 | 3,06% | - |
| 17.07.2025 | 48,77 | 48,77 | 48,77 | 48,77 | -0,73% | - |
| 16.07.2025 | 49,13 | 49,13 | 49,13 | 49,13 | -1,90% | - |
| 15.07.2025 | 50,64 | 50,64 | 50,08 | 50,08 | -3,06% | 7,00 |
| 14.07.2025 | 51,66 | 51,66 | 51,66 | 51,66 | -2,53% | - |
| 11.07.2025 | 53,00 | 53,00 | 53,00 | 53,00 | 3,19% | - |
| 10.07.2025 | 51,36 | 51,36 | 51,36 | 51,36 | 0,31% | - |
| 09.07.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 4,15% | - |
| 08.07.2025 | 49,30 | 49,30 | 49,16 | 49,16 | -3,57% | 14,00 |
| 07.07.2025 | 51,18 | 51,76 | 50,98 | 50,98 | -0,66% | 119,00 |
| 04.07.2025 | 51,32 | 51,32 | 51,32 | 51,32 | -0,54% | - |
| 03.07.2025 | 51,16 | 51,60 | 51,16 | 51,60 | 3,84% | 12,00 |
| 02.07.2025 | 49,28 | 49,69 | 49,28 | 49,69 | 6,54% | 28,00 |
| 01.07.2025 | 46,64 | 46,64 | 46,64 | 46,64 | -4,66% | - |
| 30.06.2025 | 48,52 | 48,92 | 48,52 | 48,92 | 1,35% | 172,00 |
| 27.06.2025 | 48,27 | 48,27 | 48,27 | 48,27 | 1,71% | - |
| 26.06.2025 | 47,46 | 47,46 | 47,46 | 47,46 | -1,06% | - |
| 25.06.2025 | 47,97 | 47,97 | 47,97 | 47,97 | 1,80% | - |
| 24.06.2025 | 47,12 | 47,12 | 47,12 | 47,12 | 0,45% | - |
| 23.06.2025 | 46,16 | 46,91 | 46,16 | 46,91 | -0,17% | 10,00 |
| 20.06.2025 | 46,88 | 46,99 | 46,88 | 46,99 | -0,78% | 9,00 |
| 19.06.2025 | 47,04 | 47,36 | 47,04 | 47,36 | 0,28% | 10,00 |
| 18.06.2025 | 47,23 | 47,23 | 47,23 | 47,23 | -1,91% | - |
| 17.06.2025 | 48,15 | 48,15 | 48,15 | 48,15 | 1,16% | - |
| 16.06.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,98% | 24,00 |
| 13.06.2025 | 48,07 | 48,07 | 48,07 | 48,07 | -3,94% | - |
| 12.06.2025 | 50,04 | 50,04 | 50,04 | 50,04 | -2,80% | - |
| 11.06.2025 | 51,48 | 51,48 | 51,48 | 51,48 | -1,11% | - |
| 10.06.2025 | 49,69 | 52,06 | 49,69 | 52,06 | 6,18% | 2.609,00 |
| 09.06.2025 | 49,03 | 49,03 | 49,03 | 49,03 | 2,81% | 500,00 |
| 06.06.2025 | 47,69 | 47,69 | 47,69 | 47,69 | -0,10% | - |
| 05.06.2025 | 47,74 | 47,74 | 47,74 | 47,74 | 0,65% | - |
| 04.06.2025 | 47,08 | 47,43 | 47,08 | 47,43 | 4,06% | 15,00 |
| 03.06.2025 | 45,46 | 45,58 | 45,46 | 45,58 | -0,87% | 20,00 |
| 02.06.2025 | 45,88 | 45,98 | 45,88 | 45,98 | -3,71% | 30,00 |
| 30.05.2025 | 47,75 | 47,75 | 47,75 | 47,75 | -2,55% | - |
| 29.05.2025 | 48,58 | 49,68 | 48,41 | 49,00 | 1,16% | 3.550,00 |