69,220€
2,98%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 69,42 | 70,40 | 69,06 | 69,40 | 3,24% | - |
| 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% | - |
| 10.12.2024 | 68,24 | 68,44 | 66,62 | 66,62 | -5,02% | 60,00 |
| 09.12.2024 | 66,52 | 70,14 | 66,52 | 70,14 | 7,05% | 80,00 |
| 06.12.2024 | 65,44 | 66,60 | 65,44 | 65,52 | -2,24% | 88,00 |
| 05.12.2024 | 67,02 | 67,02 | 67,02 | 67,02 | -1,06% | - |
| 04.12.2024 | 68,80 | 69,80 | 67,74 | 67,74 | -3,23% | 585,00 |
| 03.12.2024 | 70,48 | 71,18 | 70,00 | 70,00 | 0,00% | 147,00 |
| 02.12.2024 | 69,32 | 70,00 | 69,32 | 70,00 | 1,33% | 26,00 |
| 29.11.2024 | 69,08 | 69,08 | 69,08 | 69,08 | 0,09% | - |
| 28.11.2024 | 69,02 | 69,02 | 69,02 | 69,02 | -0,26% | - |
| 27.11.2024 | 69,20 | 69,20 | 69,20 | 69,20 | -5,36% | - |
| 26.11.2024 | 72,36 | 73,12 | 72,36 | 73,12 | 2,44% | 545,00 |
| 25.11.2024 | 71,38 | 71,38 | 71,38 | 71,38 | -1,08% | - |
| 22.11.2024 | 71,34 | 72,16 | 71,34 | 72,16 | 4,82% | 10,00 |
| 21.11.2024 | 68,84 | 68,84 | 68,84 | 68,84 | 0,91% | - |
| 20.11.2024 | 68,22 | 68,22 | 68,22 | 68,22 | -1,87% | - |
| 19.11.2024 | 68,62 | 69,52 | 68,62 | 69,52 | -2,06% | 62,00 |
| 18.11.2024 | 69,68 | 70,98 | 69,68 | 70,98 | 1,20% | 705,00 |
| 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 |