70,480€
0,30%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 70,23 | 70,88 | 69,03 | 70,26 | -0,01% | 35,00 |
| 14.11.2024 | 70,07 | 70,92 | 69,11 | 70,27 | 0,27% | 45,00 |
| 13.11.2024 | 71,41 | 73,95 | 69,63 | 70,08 | -1,88% | - |
| 12.11.2024 | 73,90 | 74,61 | 70,89 | 71,42 | -3,34% | 40,00 |
| 11.11.2024 | 79,21 | 80,55 | 73,64 | 73,89 | -6,70% | 240,00 |
| 08.11.2024 | 83,66 | 83,66 | 79,01 | 79,20 | -5,32% | 26,00 |
| 07.11.2024 | 85,42 | 88,80 | 82,63 | 83,65 | -2,07% | 100,00 |
| 06.11.2024 | 85,25 | 87,69 | 85,24 | 85,42 | 3,13% | 241,00 |
| 05.11.2024 | 97,65 | 97,65 | 82,61 | 82,83 | -15,26% | 256,00 |
| 04.11.2024 | 114,73 | 115,90 | 95,72 | 97,75 | -14,98% | - |
| 01.11.2024 | 115,78 | 116,58 | 114,98 | 114,98 | -0,93% | 26,00 |
| 31.10.2024 | 116,70 | 117,33 | 115,48 | 116,05 | -0,94% | - |
| 30.10.2024 | 116,55 | 118,85 | 115,78 | 117,15 | 0,54% | - |
| 29.10.2024 | 120,20 | 120,28 | 116,53 | 116,53 | -3,08% | - |
| 28.10.2024 | 119,38 | 120,75 | 118,80 | 120,23 | 0,69% | - |
| 25.10.2024 | 119,05 | 120,83 | 119,05 | 119,40 | 0,27% | - |
| 24.10.2024 | 119,58 | 120,38 | 118,05 | 119,08 | -0,44% | 16,00 |
| 23.10.2024 | 121,68 | 122,18 | 118,50 | 119,60 | -1,87% | - |
| 22.10.2024 | 122,33 | 122,95 | 120,80 | 121,88 | -0,35% | - |
| 21.10.2024 | 125,05 | 125,20 | 122,18 | 122,30 | -2,28% | - |
| 18.10.2024 | 125,10 | 125,85 | 123,78 | 125,15 | 0,00% | - |
| 17.10.2024 | 124,35 | 125,85 | 123,05 | 125,15 | 0,42% | - |
| 16.10.2024 | 122,83 | 125,70 | 122,43 | 124,63 | 1,38% | - |
| 15.10.2024 | 123,68 | 125,05 | 122,28 | 122,93 | -0,63% | - |
| 14.10.2024 | 124,15 | 128,83 | 122,55 | 123,70 | -0,78% | - |
| 11.10.2024 | 123,30 | 125,40 | 122,90 | 124,68 | 1,03% | - |
| 10.10.2024 | 121,83 | 123,83 | 121,13 | 123,40 | 1,13% | 16,00 |
| 09.10.2024 | 117,85 | 122,23 | 117,40 | 122,03 | 3,32% | - |
| 08.10.2024 | 123,55 | 123,55 | 117,28 | 118,10 | -4,37% | - |
| 07.10.2024 | 124,35 | 124,65 | 121,55 | 123,50 | -0,84% | - |
| 04.10.2024 | 121,40 | 125,18 | 121,38 | 124,55 | 2,40% | - |
| 03.10.2024 | 122,13 | 122,33 | 118,65 | 121,63 | -0,37% | - |
| 02.10.2024 | 121,98 | 122,73 | 121,25 | 122,08 | -0,08% | - |
| 01.10.2024 | 122,10 | 123,23 | 120,15 | 122,18 | -0,12% | - |
| 30.09.2024 | 124,70 | 124,78 | 121,15 | 122,33 | -2,10% | - |
| 27.09.2024 | 125,10 | 127,45 | 124,30 | 124,95 | -0,18% | - |
| 26.09.2024 | 116,80 | 125,48 | 116,65 | 125,18 | 7,26% | - |
| 25.09.2024 | 118,55 | 118,70 | 116,35 | 116,70 | -1,52% | - |
| 24.09.2024 | 114,98 | 119,70 | 114,58 | 118,50 | 3,25% | - |
| 23.09.2024 | 113,58 | 115,08 | 113,58 | 114,78 | 0,90% | - |
| 20.09.2024 | 116,55 | 117,25 | 113,33 | 113,75 | -2,30% | - |
| 19.09.2024 | 113,65 | 118,25 | 113,60 | 116,43 | 2,26% | - |
| 18.09.2024 | 113,18 | 115,20 | 112,23 | 113,85 | 0,66% | - |
| 17.09.2024 | 111,20 | 114,28 | 111,18 | 113,10 | 1,66% | - |
| 16.09.2024 | 111,08 | 112,38 | 110,05 | 111,25 | 0,00% | - |
| 13.09.2024 | 108,18 | 111,38 | 107,98 | 111,25 | 2,70% | - |
| 12.09.2024 | 109,43 | 109,83 | 107,78 | 108,33 | -0,96% | - |
| 11.09.2024 | 108,13 | 109,53 | 106,23 | 109,38 | 1,30% | - |
| 10.09.2024 | 109,18 | 109,58 | 107,10 | 107,98 | -0,96% | 15,00 |
| 09.09.2024 | 108,23 | 110,25 | 108,23 | 109,03 | 0,69% | - |
| 06.09.2024 | 109,30 | 110,30 | 107,88 | 108,28 | -0,87% | - |
| 05.09.2024 | 112,15 | 112,38 | 108,90 | 109,23 | -2,63% | - |
| 04.09.2024 | 113,43 | 114,13 | 112,10 | 112,18 | -1,17% | - |
| 03.09.2024 | 118,20 | 118,20 | 113,40 | 113,50 | -3,98% | - |
| 02.09.2024 | 118,20 | 118,20 | 117,35 | 118,20 | 0,25% | - |
| 30.08.2024 | 117,40 | 118,60 | 116,53 | 117,90 | 0,51% | - |
| 29.08.2024 | 115,85 | 118,55 | 115,65 | 117,30 | 1,19% | - |
| 28.08.2024 | 117,13 | 118,08 | 115,80 | 115,93 | -1,02% | - |
| 27.08.2024 | 117,80 | 117,90 | 116,50 | 117,13 | -0,57% | - |
| 26.08.2024 | 118,00 | 120,13 | 117,55 | 117,80 | -0,19% | - |
| 23.08.2024 | 116,58 | 119,10 | 116,50 | 118,03 | 1,48% | - |
| 22.08.2024 | 117,25 | 117,73 | 116,23 | 116,30 | -0,83% | - |
| 21.08.2024 | 115,48 | 117,83 | 115,48 | 117,28 | 1,60% | - |
| 20.08.2024 | 117,05 | 117,45 | 115,35 | 115,43 | -1,39% | - |
| 19.08.2024 | 117,05 | 117,63 | 116,50 | 117,05 | 0,02% | - |
| 16.08.2024 | 117,90 | 118,03 | 116,23 | 117,03 | -0,55% | - |
| 15.08.2024 | 114,43 | 118,48 | 114,18 | 117,68 | 3,18% | 4,00 |
| 14.08.2024 | 115,88 | 115,88 | 113,55 | 114,05 | -1,40% | - |
| 13.08.2024 | 114,53 | 116,05 | 114,25 | 115,68 | 0,96% | - |
| 12.08.2024 | 115,88 | 116,30 | 113,85 | 114,58 | -1,08% | - |
| 09.08.2024 | 115,78 | 116,98 | 114,33 | 115,83 | -0,06% | - |
| 08.08.2024 | 114,48 | 116,98 | 113,78 | 115,90 | 1,29% | - |
| 07.08.2024 | 116,25 | 118,55 | 114,23 | 114,43 | -1,55% | - |
| 06.08.2024 | 115,08 | 119,35 | 115,00 | 116,23 | 1,09% | - |
| 05.08.2024 | 120,58 | 120,58 | 113,65 | 114,98 | -4,92% | 236,00 |
| 02.08.2024 | 127,48 | 127,48 | 118,05 | 120,93 | -5,10% | 110,00 |
| 01.08.2024 | 130,73 | 133,27 | 120,85 | 127,43 | -2,51% | - |
| 31.07.2024 | 128,83 | 132,90 | 128,60 | 130,70 | 1,18% | - |
| 30.07.2024 | 128,58 | 129,88 | 127,63 | 129,18 | 0,49% | - |
| 29.07.2024 | 128,13 | 130,02 | 127,73 | 128,55 | 0,53% | - |
| 26.07.2024 | 126,23 | 128,35 | 125,55 | 127,88 | 1,25% | - |
| 25.07.2024 | 125,58 | 128,52 | 123,85 | 126,30 | 0,56% | - |
| 24.07.2024 | 128,02 | 128,93 | 125,35 | 125,60 | -2,01% | - |
| 23.07.2024 | 128,30 | 129,38 | 127,25 | 128,18 | -0,14% | - |
| 22.07.2024 | 127,58 | 128,55 | 126,28 | 128,35 | 0,69% | - |
| 19.07.2024 | 131,83 | 132,55 | 127,20 | 127,48 | -3,35% | - |
| 18.07.2024 | 133,33 | 135,05 | 131,50 | 131,90 | -0,90% | - |
| 17.07.2024 | 135,35 | 135,75 | 132,95 | 133,10 | -1,64% | - |
| 16.07.2024 | 131,10 | 135,65 | 130,83 | 135,33 | 3,22% | - |
| 15.07.2024 | 130,40 | 132,20 | 129,50 | 131,10 | 0,54% | - |
| 12.07.2024 | 128,08 | 130,75 | 127,40 | 130,40 | 1,82% | - |
| 11.07.2024 | 124,35 | 128,85 | 123,78 | 128,08 | 3,08% | - |
| 10.07.2024 | 121,53 | 124,38 | 120,05 | 124,25 | 2,33% | - |
| 09.07.2024 | 123,80 | 124,05 | 121,30 | 121,43 | -1,88% | - |
| 08.07.2024 | 121,78 | 124,33 | 121,78 | 123,75 | 1,19% | - |
| 05.07.2024 | 124,50 | 124,50 | 120,88 | 122,30 | -1,77% | - |
| 04.07.2024 | 124,90 | 125,05 | 124,48 | 124,50 | -0,20% | - |
| 03.07.2024 | 123,65 | 125,30 | 122,58 | 124,75 | 0,99% | - |
| 02.07.2024 | 122,40 | 124,10 | 122,13 | 123,53 | 0,75% | - |
| 01.07.2024 | 125,55 | 126,13 | 122,48 | 122,60 | -2,52% | - |