51,290€
-0,91%
Echtzeit-Aktienkurs Celanese Corp
Bid:
Ask:
Aktienkurse zur Celanese Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 48,70 | 48,98 | 47,45 | 47,77 | -2,01% | - |
| 27.05.2025 | 46,64 | 49,31 | 46,64 | 48,75 | 4,30% | - |
| 26.05.2025 | 46,19 | 46,82 | 46,01 | 46,74 | 1,22% | 21,00 |
| 23.05.2025 | 47,49 | 47,49 | 45,31 | 46,18 | -2,79% | - |
| 22.05.2025 | 46,25 | 47,84 | 45,98 | 47,50 | 2,61% | - |
| 21.05.2025 | 47,61 | 47,61 | 46,13 | 46,29 | -2,72% | - |
| 20.05.2025 | 46,68 | 48,32 | 46,26 | 47,59 | 2,00% | - |
| 19.05.2025 | 47,95 | 47,95 | 45,72 | 46,65 | -2,90% | - |
| 16.05.2025 | 46,69 | 48,05 | 46,27 | 48,05 | 2,91% | - |
| 15.05.2025 | 46,90 | 46,99 | 45,21 | 46,69 | -0,75% | 49,00 |
| 14.05.2025 | 47,79 | 47,94 | 46,46 | 47,04 | -1,61% | 200,00 |
| 13.05.2025 | 49,11 | 49,92 | 47,81 | 47,81 | -3,12% | - |
| 12.05.2025 | 45,72 | 51,99 | 45,72 | 49,35 | 8,39% | 15,00 |
| 09.05.2025 | 46,06 | 47,15 | 45,08 | 45,53 | -1,29% | 40,00 |
| 08.05.2025 | 43,10 | 46,57 | 43,00 | 46,13 | 7,52% | - |
| 07.05.2025 | 43,15 | 45,00 | 42,13 | 42,90 | -0,91% | 230,00 |
| 06.05.2025 | 39,57 | 43,69 | 39,54 | 43,30 | 9,43% | 15,00 |
| 05.05.2025 | 40,28 | 40,51 | 39,11 | 39,57 | -2,41% | - |
| 02.05.2025 | 40,12 | 41,46 | 39,29 | 40,54 | 3,27% | 15,00 |
| 30.04.2025 | 39,07 | 39,44 | 37,75 | 39,26 | 0,58% | - |
| 29.04.2025 | 38,51 | 39,22 | 38,15 | 39,03 | 1,77% | 25,00 |
| 28.04.2025 | 38,56 | 39,77 | 37,94 | 38,35 | -0,08% | - |
| 25.04.2025 | 38,38 | 38,64 | 37,53 | 38,38 | 0,03% | - |
| 24.04.2025 | 36,76 | 38,80 | 36,19 | 38,37 | 4,64% | - |
| 23.04.2025 | 36,40 | 39,86 | 36,40 | 36,67 | 0,98% | - |
| 22.04.2025 | 35,25 | 36,48 | 34,01 | 36,32 | 2,95% | - |
| 17.04.2025 | 32,93 | 35,28 | 32,54 | 35,28 | 7,10% | - |
| 16.04.2025 | 33,52 | 33,96 | 32,32 | 32,94 | -2,21% | - |
| 15.04.2025 | 34,54 | 34,93 | 33,63 | 33,68 | -2,39% | 24,00 |
| 14.04.2025 | 34,01 | 35,59 | 33,66 | 34,51 | 2,36% | 305,00 |
| 11.04.2025 | 33,31 | 34,10 | 32,06 | 33,71 | 0,24% | 318,00 |
| 10.04.2025 | 40,13 | 40,28 | 33,07 | 33,63 | -16,19% | 385,00 |
| 09.04.2025 | 34,21 | 41,15 | 32,60 | 40,13 | 17,43% | 171,00 |
| 08.04.2025 | 37,46 | 39,37 | 33,46 | 34,17 | -7,91% | 40,00 |
| 07.04.2025 | 37,20 | 38,84 | 33,59 | 37,11 | -0,52% | 240,00 |
| 04.04.2025 | 42,93 | 42,93 | 36,14 | 37,30 | -12,76% | 347,00 |
| 03.04.2025 | 52,11 | 52,11 | 42,74 | 42,76 | -18,27% | 40,00 |
| 02.04.2025 | 51,53 | 52,46 | 50,62 | 52,31 | 1,26% | - |
| 01.04.2025 | 52,50 | 52,56 | 50,91 | 51,66 | -1,60% | - |
| 31.03.2025 | 52,69 | 53,54 | 51,15 | 52,50 | -1,17% | - |
| 28.03.2025 | 53,93 | 54,15 | 52,36 | 53,12 | -1,56% | - |
| 27.03.2025 | 54,93 | 54,93 | 51,56 | 53,96 | -1,91% | - |
| 26.03.2025 | 54,86 | 55,56 | 54,20 | 55,01 | 0,24% | - |
| 25.03.2025 | 54,88 | 56,14 | 54,24 | 54,88 | -0,31% | 104,00 |
| 24.03.2025 | 52,52 | 55,14 | 52,52 | 55,05 | 4,16% | 6,00 |
| 21.03.2025 | 53,39 | 53,53 | 51,53 | 52,85 | 1,07% | 750,00 |
| 20.03.2025 | 52,47 | 52,86 | 50,93 | 52,29 | -0,53% | - |
| 19.03.2025 | 53,45 | 53,90 | 51,96 | 52,57 | -1,66% | - |
| 18.03.2025 | 53,05 | 53,74 | 52,10 | 53,46 | 0,66% | - |
| 17.03.2025 | 52,25 | 54,46 | 51,74 | 53,11 | 1,78% | - |
| 14.03.2025 | 48,93 | 52,59 | 48,93 | 52,18 | 6,69% | - |
| 13.03.2025 | 48,38 | 50,09 | 48,26 | 48,91 | 1,15% | - |
| 12.03.2025 | 50,05 | 50,61 | 48,24 | 48,36 | -3,32% | - |
| 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% | - |