50,050€
0,17%
Echtzeit-Aktienkurs Celanese Corp
Bid:
Ask:
Aktienkurse zur Celanese Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 50,09 | 50,40 | 49,08 | 50,02 | 0,10% | - |
| 10.03.2025 | 51,21 | 52,34 | 49,61 | 49,97 | -1,95% | 40,00 |
| 07.03.2025 | 51,46 | 51,75 | 49,97 | 50,96 | -0,49% | 10,00 |
| 06.03.2025 | 50,37 | 52,06 | 49,39 | 51,21 | 1,61% | 220,00 |
| 05.03.2025 | 45,37 | 50,40 | 45,12 | 50,40 | 10,96% | 230,00 |
| 04.03.2025 | 45,30 | 46,30 | 43,74 | 45,42 | 1,28% | 28,00 |
| 03.03.2025 | 49,10 | 49,69 | 44,85 | 44,85 | -8,59% | 20,00 |
| 28.02.2025 | 49,08 | 49,86 | 47,41 | 49,06 | 0,89% | - |
| 27.02.2025 | 50,22 | 51,12 | 48,59 | 48,63 | -3,39% | 100,00 |
| 26.02.2025 | 51,97 | 52,65 | 50,27 | 50,33 | -2,74% | 160,00 |
| 25.02.2025 | 50,54 | 52,57 | 49,75 | 51,75 | 2,29% | - |
| 24.02.2025 | 50,10 | 50,88 | 48,58 | 50,59 | 0,44% | - |
| 21.02.2025 | 49,90 | 51,13 | 49,08 | 50,37 | 0,76% | 156,00 |
| 20.02.2025 | 52,53 | 53,13 | 49,12 | 49,99 | -5,12% | 260,00 |
| 19.02.2025 | 58,15 | 58,91 | 50,90 | 52,69 | -21,21% | 1.415,00 |
| 18.02.2025 | 64,51 | 67,20 | 64,31 | 66,87 | 3,51% | - |
| 17.02.2025 | 64,85 | 65,08 | 64,50 | 64,60 | -0,42% | - |
| 14.02.2025 | 62,55 | 67,11 | 62,04 | 64,87 | 3,94% | - |
| 13.02.2025 | 63,98 | 64,34 | 62,29 | 62,41 | -2,47% | - |
| 12.02.2025 | 64,94 | 64,94 | 63,57 | 63,99 | -0,91% | - |
| 11.02.2025 | 64,77 | 65,53 | 64,01 | 64,58 | -0,78% | - |
| 10.02.2025 | 65,88 | 66,89 | 65,05 | 65,09 | -1,27% | 5,00 |
| 07.02.2025 | 65,86 | 67,01 | 65,30 | 65,93 | -0,74% | 3,00 |
| 06.02.2025 | 67,25 | 68,44 | 65,98 | 66,42 | -1,38% | - |
| 05.02.2025 | 68,05 | 68,67 | 66,87 | 67,35 | -2,11% | 20,00 |
| 04.02.2025 | 66,21 | 69,18 | 66,21 | 68,80 | 2,63% | - |
| 03.02.2025 | 70,69 | 70,69 | 64,95 | 67,04 | -2,03% | 70,00 |
| 31.01.2025 | 69,48 | 70,41 | 67,96 | 68,43 | -1,27% | - |
| 30.01.2025 | 67,93 | 69,49 | 66,62 | 69,31 | 1,58% | - |
| 29.01.2025 | 68,92 | 69,33 | 67,98 | 68,23 | -0,94% | - |
| 28.01.2025 | 70,66 | 72,10 | 68,70 | 68,88 | -2,41% | - |
| 27.01.2025 | 70,53 | 72,07 | 70,02 | 70,58 | -0,14% | 27,00 |
| 24.01.2025 | 70,79 | 71,12 | 69,48 | 70,68 | 0,01% | - |
| 23.01.2025 | 70,18 | 70,94 | 69,99 | 70,67 | 0,61% | - |
| 22.01.2025 | 71,08 | 71,41 | 70,05 | 70,24 | -0,94% | - |
| 21.01.2025 | 69,88 | 71,80 | 69,88 | 70,91 | 1,49% | 3,00 |
| 20.01.2025 | 69,93 | 70,66 | 69,79 | 69,87 | -1,24% | 74,00 |
| 17.01.2025 | 69,45 | 70,81 | 69,11 | 70,75 | 1,27% | 8,00 |
| 16.01.2025 | 69,01 | 69,91 | 68,17 | 69,86 | 1,16% | - |
| 15.01.2025 | 68,88 | 69,72 | 68,38 | 69,06 | 0,19% | 20,00 |
| 14.01.2025 | 66,32 | 70,09 | 65,70 | 68,93 | 4,60% | 170,00 |
| 13.01.2025 | 64,13 | 66,09 | 63,32 | 65,90 | 3,80% | - |
| 10.01.2025 | 62,99 | 64,17 | 62,56 | 63,49 | 0,62% | - |
| 09.01.2025 | 62,93 | 63,68 | 62,93 | 63,10 | 0,21% | 8,00 |
| 08.01.2025 | 64,72 | 64,74 | 62,57 | 62,97 | -1,58% | - |
| 07.01.2025 | 63,58 | 65,46 | 63,35 | 63,98 | 0,72% | - |
| 06.01.2025 | 64,23 | 65,34 | 63,12 | 63,52 | -1,12% | 150,00 |
| 03.01.2025 | 66,64 | 67,06 | 64,21 | 64,24 | -3,83% | - |
| 02.01.2025 | 66,05 | 68,67 | 66,05 | 66,80 | 2,30% | - |
| 30.12.2024 | 65,88 | 66,08 | 65,28 | 65,30 | -0,76% | - |
| 27.12.2024 | 66,50 | 67,18 | 65,79 | 65,80 | -1,07% | - |
| 23.12.2024 | 65,93 | 66,95 | 65,46 | 66,51 | 0,90% | - |
| 20.12.2024 | 64,70 | 65,96 | 64,17 | 65,92 | 1,79% | - |
| 19.12.2024 | 65,73 | 66,26 | 64,63 | 64,76 | -1,46% | - |
| 18.12.2024 | 65,20 | 67,03 | 64,92 | 65,72 | 0,74% | 100,00 |
| 17.12.2024 | 64,90 | 65,81 | 64,41 | 65,24 | 0,51% | - |
| 16.12.2024 | 65,18 | 66,12 | 64,29 | 64,91 | -0,08% | - |
| 13.12.2024 | 65,78 | 66,07 | 63,93 | 64,96 | -1,40% | 160,00 |
| 12.12.2024 | 64,82 | 66,21 | 64,49 | 65,88 | 1,65% | - |
| 11.12.2024 | 66,54 | 66,94 | 64,50 | 64,81 | -2,60% | 120,00 |
| 10.12.2024 | 69,15 | 69,15 | 66,05 | 66,54 | -3,76% | 20,00 |
| 09.12.2024 | 66,49 | 71,26 | 66,44 | 69,14 | 3,63% | 300,00 |
| 06.12.2024 | 65,59 | 66,85 | 65,25 | 66,72 | 1,57% | 100,00 |
| 05.12.2024 | 67,88 | 67,88 | 65,41 | 65,69 | -3,23% | 10,00 |
| 04.12.2024 | 69,25 | 69,75 | 66,92 | 67,88 | -1,98% | - |
| 03.12.2024 | 70,32 | 72,13 | 68,72 | 69,25 | -1,52% | - |
| 02.12.2024 | 69,20 | 70,87 | 69,20 | 70,32 | 1,60% | 100,00 |
| 29.11.2024 | 69,55 | 70,53 | 68,54 | 69,21 | -0,49% | - |
| 28.11.2024 | 69,22 | 69,61 | 69,22 | 69,55 | 0,48% | - |
| 27.11.2024 | 69,55 | 70,54 | 68,91 | 69,22 | -0,46% | - |
| 26.11.2024 | 72,90 | 73,02 | 69,45 | 69,54 | -4,73% | - |
| 25.11.2024 | 71,71 | 73,90 | 71,17 | 72,99 | 1,74% | 15,00 |
| 22.11.2024 | 72,30 | 73,10 | 71,54 | 71,74 | -0,76% | 36,00 |
| 21.11.2024 | 69,15 | 72,58 | 68,96 | 72,29 | 4,75% | 10,00 |
| 20.11.2024 | 68,46 | 69,50 | 67,91 | 69,01 | 0,82% | - |
| 19.11.2024 | 69,44 | 69,44 | 67,69 | 68,45 | -0,67% | - |
| 18.11.2024 | 70,26 | 71,54 | 68,77 | 68,91 | -1,92% | - |
| 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% | - |