44,630€
0,25%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 44,67 | 45,18 | 43,89 | 44,20 | -0,73% | 51,00 |
| 17.06.2026 | 44,52 | 44,52 | 44,52 | 44,52 | -3,53% | - |
| 16.06.2026 | 46,15 | 46,15 | 46,15 | 46,15 | -0,15% | - |
| 15.06.2026 | 46,22 | 46,22 | 46,22 | 46,22 | 4,01% | - |
| 12.06.2026 | 44,44 | 44,44 | 44,44 | 44,44 | 2,14% | - |
| 11.06.2026 | 43,51 | 43,51 | 43,51 | 43,51 | -0,55% | - |
| 10.06.2026 | 43,75 | 43,75 | 43,75 | 43,75 | 3,38% | - |
| 09.06.2026 | 42,32 | 42,32 | 42,32 | 42,32 | -0,28% | - |
| 08.06.2026 | 44,23 | 45,61 | 42,44 | 42,44 | -7,68% | 40,00 |
| 05.06.2026 | 45,97 | 45,97 | 45,97 | 45,97 | -2,89% | - |
| 04.06.2026 | 47,34 | 47,34 | 47,34 | 47,34 | -0,57% | - |
| 03.06.2026 | 47,27 | 47,61 | 47,27 | 47,61 | -1,02% | 21,00 |
| 02.06.2026 | 47,12 | 48,10 | 47,12 | 48,10 | 6,44% | 11,00 |
| 01.06.2026 | 45,42 | 45,42 | 45,19 | 45,19 | -0,88% | 11,00 |
| 29.05.2026 | 45,59 | 45,59 | 45,59 | 45,59 | 0,37% | - |
| 28.05.2026 | 45,42 | 45,42 | 45,42 | 45,42 | 1,27% | - |
| 27.05.2026 | 44,90 | 44,90 | 44,85 | 44,85 | 0,16% | 34,00 |
| 26.05.2026 | 44,78 | 44,78 | 44,78 | 44,78 | -0,80% | - |
| 25.05.2026 | 45,14 | 45,14 | 45,14 | 45,14 | -0,73% | - |
| 22.05.2026 | 45,47 | 45,47 | 45,47 | 45,47 | 0,91% | - |
| 21.05.2026 | 45,89 | 45,89 | 45,06 | 45,06 | -1,79% | 11,00 |
| 20.05.2026 | 45,88 | 45,88 | 45,88 | 45,88 | -3,35% | - |
| 19.05.2026 | 47,47 | 47,47 | 47,47 | 47,47 | -2,16% | - |
| 18.05.2026 | 48,52 | 48,52 | 48,52 | 48,52 | -1,12% | - |
| 15.05.2026 | 49,07 | 49,07 | 49,07 | 49,07 | -4,01% | - |
| 14.05.2026 | 51,12 | 51,12 | 51,12 | 51,12 | 1,15% | - |
| 13.05.2026 | 50,54 | 50,54 | 50,54 | 50,54 | -2,66% | - |
| 12.05.2026 | 51,02 | 51,92 | 51,02 | 51,92 | 5,68% | 8,00 |
| 11.05.2026 | 48,54 | 49,13 | 48,54 | 49,13 | -0,22% | 250,00 |
| 08.05.2026 | 49,24 | 49,24 | 49,24 | 49,24 | -6,81% | - |
| 07.05.2026 | 52,84 | 52,84 | 52,84 | 52,84 | -9,89% | - |
| 06.05.2026 | 58,64 | 58,64 | 58,64 | 58,64 | -0,07% | - |
| 05.05.2026 | 58,68 | 58,68 | 58,68 | 58,68 | 0,00% | - |
| 04.05.2026 | 58,68 | 58,68 | 58,68 | 58,68 | 6,34% | 100,00 |
| 30.04.2026 | 55,18 | 55,18 | 55,18 | 55,18 | -2,61% | - |
| 29.04.2026 | 55,14 | 56,66 | 55,14 | 56,66 | 1,21% | 26,00 |
| 28.04.2026 | 55,28 | 55,98 | 55,28 | 55,98 | 1,56% | 6,00 |
| 27.04.2026 | 55,12 | 55,12 | 55,12 | 55,12 | -0,43% | - |
| 24.04.2026 | 55,36 | 55,36 | 55,36 | 55,36 | 0,36% | - |
| 23.04.2026 | 55,34 | 55,34 | 55,16 | 55,16 | -1,11% | 25,00 |
| 22.04.2026 | 55,78 | 55,78 | 55,78 | 55,78 | 3,53% | - |
| 21.04.2026 | 53,88 | 53,88 | 53,88 | 53,88 | 1,13% | - |
| 20.04.2026 | 53,28 | 53,28 | 53,28 | 53,28 | -8,07% | - |
| 17.04.2026 | 57,96 | 57,96 | 57,96 | 57,96 | 6,11% | - |
| 16.04.2026 | 54,62 | 54,62 | 54,62 | 54,62 | -0,26% | - |
| 15.04.2026 | 54,90 | 55,56 | 54,76 | 54,76 | -4,86% | 112,00 |
| 14.04.2026 | 57,76 | 58,18 | 57,56 | 57,56 | 4,81% | 30,00 |
| 13.04.2026 | 53,34 | 54,98 | 53,34 | 54,92 | 3,94% | 362,00 |
| 10.04.2026 | 52,84 | 52,84 | 52,84 | 52,84 | -2,80% | - |
| 09.04.2026 | 54,36 | 54,36 | 54,36 | 54,36 | -0,40% | - |
| 08.04.2026 | 53,14 | 54,58 | 53,14 | 54,58 | -0,58% | 29,00 |
| 07.04.2026 | 54,90 | 54,90 | 54,90 | 54,90 | 0,51% | - |
| 02.04.2026 | 54,40 | 54,92 | 54,40 | 54,62 | -3,84% | 100,00 |
| 01.04.2026 | 56,80 | 56,80 | 56,80 | 56,80 | 0,89% | - |
| 31.03.2026 | 56,30 | 56,30 | 56,30 | 56,30 | 2,33% | - |
| 30.03.2026 | 55,02 | 55,02 | 55,02 | 55,02 | 3,00% | - |
| 27.03.2026 | 53,42 | 53,42 | 53,42 | 53,42 | 0,00% | - |
| 26.03.2026 | 53,42 | 53,42 | 53,42 | 53,42 | 2,18% | - |
| 25.03.2026 | 52,28 | 52,28 | 52,28 | 52,28 | 8,26% | - |
| 24.03.2026 | 48,29 | 48,29 | 48,29 | 48,29 | -1,25% | - |
| 23.03.2026 | 48,90 | 48,90 | 48,90 | 48,90 | -1,21% | 33,00 |
| 20.03.2026 | 51,92 | 51,92 | 49,50 | 49,50 | -4,33% | 20,00 |
| 19.03.2026 | 52,18 | 52,18 | 51,74 | 51,74 | -1,03% | 500,00 |
| 18.03.2026 | 52,36 | 52,36 | 52,28 | 52,28 | 7,77% | 100,00 |
| 17.03.2026 | 48,51 | 48,51 | 48,51 | 48,51 | 1,49% | - |
| 16.03.2026 | 50,60 | 51,00 | 47,80 | 47,80 | -9,13% | 580,00 |
| 13.03.2026 | 52,16 | 52,60 | 52,16 | 52,60 | 4,37% | 500,00 |
| 12.03.2026 | 44,54 | 50,40 | 44,54 | 50,40 | 15,62% | 410,00 |
| 11.03.2026 | 43,59 | 43,59 | 43,59 | 43,59 | -1,29% | - |
| 10.03.2026 | 44,13 | 44,16 | 44,13 | 44,16 | 5,90% | 250,00 |
| 09.03.2026 | 41,70 | 41,70 | 41,70 | 41,70 | -7,76% | - |
| 06.03.2026 | 45,21 | 45,21 | 45,21 | 45,21 | 2,17% | - |
| 05.03.2026 | 43,80 | 44,25 | 43,80 | 44,25 | 1,19% | 115,00 |
| 04.03.2026 | 43,73 | 43,73 | 43,73 | 43,73 | 4,37% | - |
| 03.03.2026 | 42,00 | 42,00 | 41,90 | 41,90 | 2,75% | 49,00 |
| 02.03.2026 | 41,66 | 41,78 | 40,78 | 40,78 | -0,51% | 330,00 |
| 27.02.2026 | 41,28 | 41,28 | 40,99 | 40,99 | -2,54% | 115,00 |
| 26.02.2026 | 42,06 | 42,06 | 42,06 | 42,06 | -6,16% | - |
| 25.02.2026 | 44,82 | 44,82 | 44,82 | 44,82 | 1,13% | - |
| 24.02.2026 | 44,32 | 44,32 | 44,32 | 44,32 | -0,47% | - |
| 23.02.2026 | 45,18 | 45,18 | 44,53 | 44,53 | -4,01% | 33,00 |
| 20.02.2026 | 46,39 | 46,39 | 46,39 | 46,39 | 0,00% | - |
| 19.02.2026 | 46,39 | 46,39 | 46,39 | 46,39 | -6,28% | - |
| 18.02.2026 | 49,50 | 49,50 | 49,50 | 49,50 | 4,32% | - |
| 17.02.2026 | 49,26 | 49,48 | 47,45 | 47,45 | -4,22% | 33,00 |
| 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% | - |