34,610€
-1,89%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 35,21 | 35,92 | 34,56 | 34,74 | -1,53% | - |
| 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 |
| 23.09.2025 | 37,50 | 37,67 | 36,04 | 36,18 | -2,20% | - |
| 22.09.2025 | 37,84 | 37,84 | 36,77 | 37,00 | -1,86% | 1,00 |
| 19.09.2025 | 38,66 | 38,92 | 37,58 | 37,70 | -1,84% | - |
| 18.09.2025 | 38,35 | 39,43 | 38,08 | 38,40 | 0,18% | - |
| 17.09.2025 | 38,28 | 40,03 | 37,86 | 38,33 | 0,08% | - |
| 16.09.2025 | 38,11 | 38,74 | 37,76 | 38,30 | 0,33% | 1,00 |
| 15.09.2025 | 38,86 | 39,82 | 38,16 | 38,18 | -1,83% | - |
| 12.09.2025 | 39,96 | 40,09 | 38,69 | 38,89 | -2,18% | 50,00 |
| 11.09.2025 | 37,82 | 39,77 | 37,54 | 39,75 | 4,03% | 100,00 |
| 10.09.2025 | 38,51 | 38,90 | 38,16 | 38,21 | -0,27% | - |
| 09.09.2025 | 39,53 | 39,68 | 37,99 | 38,32 | -2,23% | - |
| 08.09.2025 | 41,62 | 41,68 | 38,91 | 39,19 | -5,67% | - |
| 05.09.2025 | 39,82 | 41,90 | 39,23 | 41,55 | 4,21% | - |
| 04.09.2025 | 38,28 | 39,94 | 37,54 | 39,87 | 4,25% | 30,00 |
| 03.09.2025 | 39,49 | 39,53 | 37,97 | 38,24 | -3,45% | - |
| 02.09.2025 | 40,96 | 41,16 | 38,53 | 39,61 | -3,28% | 17,00 |
| 01.09.2025 | 40,78 | 41,04 | 40,54 | 40,95 | 0,54% | - |
| 29.08.2025 | 40,12 | 41,05 | 39,98 | 40,73 | 1,33% | - |
| 28.08.2025 | 40,43 | 40,92 | 39,78 | 40,20 | -1,00% | - |
| 27.08.2025 | 40,69 | 41,14 | 40,21 | 40,60 | 0,27% | - |
| 26.08.2025 | 40,74 | 41,05 | 40,20 | 40,49 | -0,76% | - |
| 25.08.2025 | 41,37 | 41,55 | 39,98 | 40,80 | -1,29% | - |
| 22.08.2025 | 38,50 | 41,68 | 38,46 | 41,34 | 7,92% | 50,00 |
| 21.08.2025 | 38,94 | 39,07 | 37,99 | 38,30 | -1,67% | 26,00 |
| 20.08.2025 | 38,85 | 40,01 | 38,37 | 38,95 | 0,44% | - |
| 19.08.2025 | 37,03 | 39,40 | 36,91 | 38,78 | 4,95% | 10,00 |
| 18.08.2025 | 36,30 | 37,92 | 36,04 | 36,95 | 1,64% | 2,00 |
| 15.08.2025 | 36,59 | 36,83 | 35,86 | 36,36 | -0,76% | 1,00 |
| 14.08.2025 | 35,71 | 36,80 | 34,65 | 36,64 | 2,09% | 31,00 |
| 13.08.2025 | 35,30 | 37,00 | 34,98 | 35,89 | 1,56% | 2,00 |
| 12.08.2025 | 35,30 | 36,77 | 31,80 | 35,34 | -13,34% | 113,00 |
| 11.08.2025 | 41,45 | 42,04 | 39,54 | 40,78 | -1,08% | - |
| 08.08.2025 | 41,47 | 42,30 | 40,85 | 41,22 | -1,21% | 220,00 |
| 07.08.2025 | 40,96 | 42,83 | 40,96 | 41,73 | 1,66% | 30,00 |
| 06.08.2025 | 42,64 | 43,03 | 40,76 | 41,05 | -3,59% | - |
| 05.08.2025 | 41,54 | 43,16 | 41,54 | 42,58 | 2,39% | 2,00 |
| 04.08.2025 | 41,89 | 42,53 | 41,40 | 41,58 | -0,98% | - |
| 01.08.2025 | 46,02 | 46,02 | 40,41 | 41,99 | -8,05% | - |
| 31.07.2025 | 47,48 | 48,06 | 45,53 | 45,67 | -3,68% | - |
| 30.07.2025 | 49,34 | 49,95 | 46,98 | 47,41 | -3,83% | - |
| 29.07.2025 | 50,02 | 50,50 | 49,12 | 49,30 | -1,44% | - |
| 28.07.2025 | 50,00 | 50,91 | 49,39 | 50,02 | 0,13% | - |
| 25.07.2025 | 48,61 | 50,19 | 48,58 | 49,96 | 2,70% | - |
| 24.07.2025 | 50,77 | 51,45 | 48,14 | 48,64 | -4,23% | - |
| 23.07.2025 | 50,08 | 51,82 | 49,89 | 50,79 | 1,66% | - |
| 22.07.2025 | 49,62 | 50,79 | 48,99 | 49,96 | 0,68% | - |
| 21.07.2025 | 49,29 | 50,66 | 49,18 | 49,63 | 0,66% | - |
| 18.07.2025 | 50,45 | 50,85 | 49,00 | 49,30 | -2,49% | - |
| 17.07.2025 | 48,90 | 50,86 | 48,90 | 50,56 | 3,29% | - |
| 16.07.2025 | 49,58 | 50,18 | 47,38 | 48,95 | -1,27% | 29,00 |
| 15.07.2025 | 50,83 | 51,77 | 49,54 | 49,58 | -2,36% | - |
| 14.07.2025 | 52,19 | 52,67 | 50,24 | 50,78 | -2,72% | - |
| 11.07.2025 | 53,44 | 53,44 | 51,50 | 52,20 | -2,17% | - |
| 10.07.2025 | 51,86 | 54,37 | 51,57 | 53,36 | 2,89% | - |
| 09.07.2025 | 50,67 | 52,61 | 50,57 | 51,86 | 0,88% | - |
| 08.07.2025 | 49,63 | 53,18 | 49,37 | 51,41 | 3,57% | - |
| 07.07.2025 | 51,29 | 51,74 | 49,40 | 49,64 | -3,20% | - |
| 04.07.2025 | 51,80 | 51,80 | 51,21 | 51,28 | -0,93% | - |
| 03.07.2025 | 51,18 | 52,14 | 51,11 | 51,76 | 0,74% | 193,00 |
| 02.07.2025 | 48,82 | 51,55 | 48,67 | 51,38 | 4,17% | - |
| 01.07.2025 | 46,95 | 50,84 | 46,60 | 49,33 | 4,91% | - |
| 30.06.2025 | 48,39 | 48,95 | 47,02 | 47,02 | -3,19% | - |
| 27.06.2025 | 48,84 | 49,41 | 47,90 | 48,57 | 0,46% | - |
| 26.06.2025 | 47,70 | 48,75 | 46,99 | 48,35 | 1,27% | - |
| 25.06.2025 | 47,46 | 48,59 | 47,27 | 47,74 | -1,05% | - |
| 24.06.2025 | 47,35 | 48,77 | 47,18 | 48,25 | 2,16% | - |
| 23.06.2025 | 46,57 | 47,29 | 45,96 | 47,23 | 1,64% | - |
| 20.06.2025 | 46,82 | 47,77 | 46,33 | 46,47 | -0,75% | - |
| 19.06.2025 | 47,38 | 47,45 | 46,80 | 46,82 | -1,27% | - |
| 18.06.2025 | 47,46 | 47,88 | 47,07 | 47,42 | -0,19% | 4,00 |
| 17.06.2025 | 48,65 | 49,41 | 47,42 | 47,51 | -2,32% | - |
| 16.06.2025 | 47,32 | 48,90 | 47,13 | 48,64 | 2,94% | 200,00 |
| 13.06.2025 | 49,27 | 49,44 | 47,05 | 47,25 | -3,82% | 20,00 |
| 12.06.2025 | 50,65 | 50,65 | 48,45 | 49,12 | -3,21% | - |
| 11.06.2025 | 52,01 | 52,62 | 50,37 | 50,75 | -2,42% | - |
| 10.06.2025 | 49,84 | 52,49 | 49,62 | 52,01 | 4,31% | 300,00 |
| 09.06.2025 | 48,69 | 50,92 | 48,48 | 49,86 | 2,57% | - |
| 06.06.2025 | 47,83 | 49,05 | 46,89 | 48,61 | 2,10% | - |
| 05.06.2025 | 47,89 | 48,91 | 47,10 | 47,61 | -0,54% | - |
| 04.06.2025 | 47,30 | 48,06 | 47,12 | 47,87 | 1,15% | - |
| 03.06.2025 | 46,14 | 47,86 | 45,16 | 47,33 | 3,21% | - |
| 02.06.2025 | 46,35 | 46,47 | 45,00 | 45,86 | -1,57% | - |
| 30.05.2025 | 48,06 | 48,68 | 46,06 | 46,59 | -2,94% | - |
| 29.05.2025 | 47,78 | 49,18 | 46,87 | 48,00 | 0,47% | - |