42,330€
-7,21%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 42,22 | 42,46 | 42,02 | 42,36 | -7,16% | - |
| 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 |
| 28.05.2025 | 48,44 | 48,44 | 48,44 | 48,44 | -0,16% | - |
| 27.05.2025 | 46,57 | 48,52 | 46,57 | 48,52 | 3,76% | 10,00 |
| 26.05.2025 | 46,38 | 46,76 | 46,38 | 46,76 | -0,57% | 146,00 |
| 23.05.2025 | 47,03 | 47,03 | 47,03 | 47,03 | 2,00% | - |
| 22.05.2025 | 46,14 | 46,14 | 46,08 | 46,11 | -1,52% | 84,00 |
| 21.05.2025 | 46,82 | 46,82 | 46,82 | 46,82 | -2,72% | - |
| 20.05.2025 | 46,14 | 48,13 | 46,14 | 48,13 | 2,51% | 10,00 |
| 19.05.2025 | 46,95 | 46,95 | 46,95 | 46,95 | 0,32% | - |
| 16.05.2025 | 46,30 | 46,80 | 46,30 | 46,80 | 0,21% | 76,00 |
| 15.05.2025 | 46,43 | 46,70 | 46,43 | 46,70 | -1,95% | 90,00 |
| 14.05.2025 | 47,63 | 47,63 | 47,63 | 47,63 | -2,54% | - |
| 13.05.2025 | 48,87 | 48,87 | 48,87 | 48,87 | -1,79% | - |
| 12.05.2025 | 45,85 | 51,42 | 45,85 | 49,76 | 7,64% | 19,00 |
| 09.05.2025 | 45,98 | 46,23 | 45,98 | 46,23 | -0,09% | 200,00 |
| 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 |