69,930€
0,10%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.10.2024 | 123,68 | 125,05 | 122,28 | 122,93 | -0,63% | - |
| 14.10.2024 | 124,15 | 128,83 | 122,55 | 123,70 | -0,78% | - |
| 11.10.2024 | 123,30 | 125,40 | 122,90 | 124,68 | 1,03% | - |
| 10.10.2024 | 121,83 | 123,83 | 121,13 | 123,40 | 1,13% | 16,00 |
| 09.10.2024 | 117,85 | 122,23 | 117,40 | 122,03 | 3,32% | - |
| 08.10.2024 | 123,55 | 123,55 | 117,28 | 118,10 | -4,37% | - |
| 07.10.2024 | 124,35 | 124,65 | 121,55 | 123,50 | -0,84% | - |
| 04.10.2024 | 121,40 | 125,18 | 121,38 | 124,55 | 2,40% | - |
| 03.10.2024 | 122,13 | 122,33 | 118,65 | 121,63 | -0,37% | - |
| 02.10.2024 | 121,98 | 122,73 | 121,25 | 122,08 | -0,08% | - |
| 01.10.2024 | 122,10 | 123,23 | 120,15 | 122,18 | -0,12% | - |
| 30.09.2024 | 124,70 | 124,78 | 121,15 | 122,33 | -2,10% | - |
| 27.09.2024 | 125,10 | 127,45 | 124,30 | 124,95 | -0,18% | - |
| 26.09.2024 | 116,80 | 125,48 | 116,65 | 125,18 | 7,26% | - |
| 25.09.2024 | 118,55 | 118,70 | 116,35 | 116,70 | -1,52% | - |
| 24.09.2024 | 114,98 | 119,70 | 114,58 | 118,50 | 3,25% | - |
| 23.09.2024 | 113,58 | 115,08 | 113,58 | 114,78 | 0,90% | - |
| 20.09.2024 | 116,55 | 117,25 | 113,33 | 113,75 | -2,30% | - |
| 19.09.2024 | 113,65 | 118,25 | 113,60 | 116,43 | 2,26% | - |
| 18.09.2024 | 113,18 | 115,20 | 112,23 | 113,85 | 0,66% | - |
| 17.09.2024 | 111,20 | 114,28 | 111,18 | 113,10 | 1,66% | - |
| 16.09.2024 | 111,08 | 112,38 | 110,05 | 111,25 | 0,00% | - |
| 13.09.2024 | 108,18 | 111,38 | 107,98 | 111,25 | 2,70% | - |
| 12.09.2024 | 109,43 | 109,83 | 107,78 | 108,33 | -0,96% | - |
| 11.09.2024 | 108,13 | 109,53 | 106,23 | 109,38 | 1,30% | - |
| 10.09.2024 | 109,18 | 109,58 | 107,10 | 107,98 | -0,96% | 15,00 |
| 09.09.2024 | 108,23 | 110,25 | 108,23 | 109,03 | 0,69% | - |
| 06.09.2024 | 109,30 | 110,30 | 107,88 | 108,28 | -0,87% | - |
| 05.09.2024 | 112,15 | 112,38 | 108,90 | 109,23 | -2,63% | - |
| 04.09.2024 | 113,43 | 114,13 | 112,10 | 112,18 | -1,17% | - |
| 03.09.2024 | 118,20 | 118,20 | 113,40 | 113,50 | -3,98% | - |
| 02.09.2024 | 118,20 | 118,20 | 117,35 | 118,20 | 0,25% | - |
| 30.08.2024 | 117,40 | 118,60 | 116,53 | 117,90 | 0,51% | - |
| 29.08.2024 | 115,85 | 118,55 | 115,65 | 117,30 | 1,19% | - |
| 28.08.2024 | 117,13 | 118,08 | 115,80 | 115,93 | -1,02% | - |
| 27.08.2024 | 117,80 | 117,90 | 116,50 | 117,13 | -0,57% | - |
| 26.08.2024 | 118,00 | 120,13 | 117,55 | 117,80 | -0,19% | - |