41,370€
8,02%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |