47,400€
-4,46%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 49,50 | 49,66 | 47,96 | 47,96 | -3,34% | 300,00 |
| 16.02.2026 | 49,59 | 49,89 | 49,43 | 49,62 | 0,14% | - |
| 13.02.2026 | 49,51 | 50,67 | 48,75 | 49,55 | -0,04% | - |
| 12.02.2026 | 50,85 | 51,93 | 48,45 | 49,57 | -1,04% | 410,00 |
| 11.02.2026 | 49,06 | 51,00 | 48,42 | 50,09 | 1,94% | - |
| 10.02.2026 | 46,19 | 49,30 | 46,19 | 49,13 | 6,27% | 20,00 |
| 09.02.2026 | 46,32 | 46,84 | 45,27 | 46,23 | -0,57% | - |
| 06.02.2026 | 41,92 | 46,60 | 41,91 | 46,50 | 5,45% | 199,00 |
| 05.02.2026 | 44,74 | 46,55 | 43,44 | 44,09 | -0,69% | 1,00 |
| 04.02.2026 | 40,64 | 45,25 | 40,20 | 44,40 | 9,67% | 55,00 |
| 03.02.2026 | 38,89 | 41,39 | 38,68 | 40,48 | 3,33% | - |
| 02.02.2026 | 37,55 | 39,26 | 37,06 | 39,18 | 3,95% | - |
| 30.01.2026 | 37,90 | 38,09 | 36,37 | 37,69 | -0,70% | 607,00 |
| 29.01.2026 | 38,57 | 38,89 | 37,01 | 37,95 | -1,75% | - |
| 28.01.2026 | 39,06 | 39,59 | 38,26 | 38,63 | -1,81% | 100,00 |
| 27.01.2026 | 39,65 | 40,24 | 39,02 | 39,34 | -1,54% | 50,00 |
| 26.01.2026 | 40,18 | 40,32 | 39,59 | 39,95 | -0,70% | - |
| 23.01.2026 | 40,82 | 41,01 | 40,15 | 40,23 | -0,73% | - |
| 22.01.2026 | 39,89 | 41,93 | 39,89 | 40,53 | -0,93% | - |
| 21.01.2026 | 38,06 | 41,14 | 37,24 | 40,91 | 8,69% | 30,00 |
| 20.01.2026 | 39,80 | 39,80 | 37,32 | 37,64 | -6,02% | 249,00 |
| 19.01.2026 | 40,26 | 40,26 | 40,02 | 40,05 | -1,03% | - |
| 16.01.2026 | 40,60 | 41,12 | 39,88 | 40,46 | -0,50% | 2,00 |
| 15.01.2026 | 40,35 | 41,14 | 39,94 | 40,67 | 1,64% | 1,00 |
| 14.01.2026 | 39,27 | 40,73 | 38,38 | 40,01 | 1,56% | - |
| 13.01.2026 | 39,14 | 39,90 | 38,42 | 39,40 | 0,75% | 216,00 |
| 12.01.2026 | 39,17 | 39,72 | 38,37 | 39,10 | 0,09% | 325,00 |
| 09.01.2026 | 37,72 | 39,53 | 37,16 | 39,07 | 3,51% | 330,00 |
| 08.01.2026 | 36,44 | 38,82 | 35,74 | 37,74 | 3,16% | 25,00 |
| 07.01.2026 | 38,13 | 39,02 | 36,06 | 36,59 | -3,81% | 247,00 |
| 06.01.2026 | 35,97 | 38,34 | 35,97 | 38,04 | 5,65% | 48,00 |
| 05.01.2026 | 36,08 | 37,06 | 35,88 | 36,00 | -0,21% | 46,00 |
| 02.01.2026 | 35,95 | 36,55 | 35,30 | 36,08 | -0,91% | 10,00 |
| 30.12.2025 | 36,14 | 36,43 | 36,14 | 36,41 | 0,28% | - |
| 29.12.2025 | 36,37 | 36,56 | 35,20 | 36,31 | 2,54% | 76,00 |
| 23.12.2025 | 36,26 | 36,40 | 35,19 | 35,41 | -2,45% | - |
| 22.12.2025 | 36,11 | 36,88 | 35,72 | 36,30 | 0,86% | - |
| 19.12.2025 | 36,62 | 36,76 | 35,66 | 35,99 | -2,08% | 1,00 |
| 18.12.2025 | 35,39 | 37,22 | 35,00 | 36,75 | 3,51% | - |
| 17.12.2025 | 36,17 | 36,17 | 34,76 | 35,51 | 2,32% | - |
| 16.12.2025 | 35,75 | 36,38 | 34,65 | 34,70 | -4,51% | - |
| 15.12.2025 | 37,04 | 37,87 | 36,24 | 36,34 | -1,40% | - |
| 12.12.2025 | 36,62 | 38,32 | 36,56 | 36,86 | 1,42% | - |
| 11.12.2025 | 36,99 | 37,22 | 36,00 | 36,34 | 0,28% | 100,00 |
| 10.12.2025 | 34,58 | 36,45 | 34,48 | 36,24 | 4,30% | - |
| 09.12.2025 | 34,40 | 35,97 | 34,24 | 34,75 | 0,93% | 50,00 |
| 08.12.2025 | 34,90 | 35,10 | 34,05 | 34,43 | -1,90% | 80,00 |
| 05.12.2025 | 34,20 | 35,59 | 34,04 | 35,09 | 2,95% | 240,00 |
| 04.12.2025 | 35,86 | 36,03 | 33,99 | 34,09 | -5,07% | - |
| 03.12.2025 | 35,77 | 36,25 | 35,37 | 35,91 | -0,04% | - |
| 02.12.2025 | 35,99 | 36,30 | 34,76 | 35,92 | -0,66% | 10,00 |
| 01.12.2025 | 35,91 | 36,94 | 35,41 | 36,16 | 0,65% | - |
| 28.11.2025 | 34,98 | 36,24 | 34,76 | 35,93 | 2,89% | 10,00 |
| 27.11.2025 | 35,20 | 35,20 | 34,88 | 34,92 | -0,84% | - |
| 26.11.2025 | 34,11 | 35,33 | 34,05 | 35,21 | 2,70% | 60,00 |
| 25.11.2025 | 33,65 | 34,94 | 33,44 | 34,29 | 2,16% | - |
| 24.11.2025 | 33,33 | 33,59 | 32,51 | 33,56 | 2,07% | - |
| 21.11.2025 | 30,91 | 33,79 | 30,78 | 32,88 | 6,65% | 86,00 |
| 20.11.2025 | 31,42 | 32,36 | 30,78 | 30,83 | -2,28% | 20,00 |
| 19.11.2025 | 31,36 | 31,89 | 30,67 | 31,55 | 0,48% | 5,00 |
| 18.11.2025 | 31,74 | 31,96 | 30,36 | 31,40 | -1,78% | 10,00 |
| 17.11.2025 | 33,50 | 33,86 | 31,81 | 31,97 | -4,01% | 25,00 |
| 14.11.2025 | 34,38 | 34,46 | 33,10 | 33,31 | -2,84% | - |
| 13.11.2025 | 33,87 | 34,69 | 33,21 | 34,28 | 0,42% | 30,00 |
| 12.11.2025 | 35,75 | 36,52 | 34,11 | 34,14 | -5,02% | - |
| 11.11.2025 | 35,73 | 36,87 | 35,26 | 35,94 | 0,60% | - |
| 10.11.2025 | 35,70 | 36,68 | 34,97 | 35,73 | 0,78% | 411,00 |
| 07.11.2025 | 33,81 | 36,02 | 33,03 | 35,45 | 12,41% | 71,00 |
| 06.11.2025 | 32,79 | 32,79 | 31,07 | 31,54 | -2,19% | 61,00 |
| 05.11.2025 | 32,22 | 32,80 | 31,78 | 32,24 | -0,60% | 1,00 |
| 04.11.2025 | 31,84 | 32,65 | 31,17 | 32,44 | 1,20% | 2,00 |
| 03.11.2025 | 33,36 | 33,85 | 32,02 | 32,05 | -3,83% | 154,00 |
| 31.10.2025 | 32,87 | 33,72 | 32,57 | 33,33 | 1,00% | - |
| 30.10.2025 | 34,58 | 35,08 | 32,93 | 33,00 | -4,43% | 116,00 |
| 29.10.2025 | 35,36 | 36,44 | 34,40 | 34,53 | -2,40% | 150,00 |
| 28.10.2025 | 37,36 | 37,79 | 35,30 | 35,38 | -6,12% | 6,00 |
| 27.10.2025 | 36,32 | 37,91 | 36,23 | 37,68 | 3,64% | 102,00 |
| 24.10.2025 | 36,41 | 37,01 | 36,34 | 36,36 | 0,03% | - |
| 23.10.2025 | 35,16 | 37,23 | 34,82 | 36,35 | 4,32% | - |
| 22.10.2025 | 35,84 | 36,14 | 34,83 | 34,84 | -2,23% | 94,00 |
| 21.10.2025 | 35,28 | 36,24 | 35,17 | 35,64 | 1,06% | 94,00 |
| 20.10.2025 | 34,54 | 35,72 | 34,52 | 35,26 | 2,51% | 23,00 |
| 17.10.2025 | 34,14 | 34,49 | 33,31 | 34,40 | 1,21% | 5,00 |
| 16.10.2025 | 34,51 | 34,89 | 33,87 | 33,99 | -2,38% | 82,00 |
| 15.10.2025 | 35,21 | 35,92 | 34,55 | 34,82 | -1,30% | - |
| 14.10.2025 | 34,71 | 35,29 | 33,49 | 35,28 | 1,45% | 2,00 |
| 13.10.2025 | 33,81 | 35,73 | 33,81 | 34,77 | 2,31% | 111,00 |
| 10.10.2025 | 36,50 | 36,91 | 33,82 | 33,99 | -6,75% | 206,00 |
| 09.10.2025 | 36,60 | 36,99 | 36,03 | 36,45 | -1,43% | 2,00 |
| 08.10.2025 | 36,55 | 37,26 | 36,55 | 36,98 | 0,94% | - |
| 07.10.2025 | 37,82 | 38,34 | 36,37 | 36,63 | -3,40% | - |
| 06.10.2025 | 38,45 | 39,09 | 37,81 | 37,92 | -1,15% | - |
| 03.10.2025 | 38,68 | 39,08 | 38,22 | 38,36 | -0,62% | 25,00 |
| 02.10.2025 | 36,11 | 38,79 | 35,60 | 38,60 | 7,15% | 310,00 |
| 01.10.2025 | 36,35 | 36,42 | 35,29 | 36,03 | 2,16% | 62,00 |
| 30.09.2025 | 34,67 | 35,34 | 34,46 | 35,27 | 1,23% | 26,00 |
| 29.09.2025 | 34,87 | 35,42 | 34,24 | 34,84 | -1,08% | 3,00 |
| 26.09.2025 | 34,32 | 35,62 | 34,15 | 35,22 | 2,46% | - |
| 25.09.2025 | 36,12 | 36,73 | 34,37 | 34,37 | -4,78% | 3,00 |
| 24.09.2025 | 36,06 | 36,85 | 35,94 | 36,10 | -0,23% | 2,00 |