38,170€
-0,74%
Echtzeit-Aktienkurs Celanese Corp
Bid:
Ask:
Aktienkurse zur Celanese Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 38,32 | 39,09 | 38,31 | 38,90 | 1,14% | - |
| 29.07.2026 | 38,16 | 39,25 | 37,91 | 38,46 | 0,05% | 540,00 |
| 28.07.2026 | 39,29 | 39,89 | 38,11 | 38,44 | -1,74% | 1,00 |
| 27.07.2026 | 40,84 | 41,09 | 39,04 | 39,12 | -4,24% | - |
| 24.07.2026 | 41,63 | 41,91 | 40,80 | 40,85 | -1,60% | - |
| 23.07.2026 | 41,97 | 43,48 | 41,17 | 41,51 | -2,05% | - |
| 22.07.2026 | 40,66 | 42,63 | 40,59 | 42,38 | 4,10% | - |
| 21.07.2026 | 39,14 | 41,17 | 38,91 | 40,71 | 3,71% | - |
| 20.07.2026 | 39,95 | 41,02 | 38,49 | 39,26 | -1,05% | - |
| 17.07.2026 | 39,72 | 41,34 | 39,58 | 39,67 | -0,68% | - |
| 16.07.2026 | 41,22 | 41,37 | 39,94 | 39,94 | -2,72% | 1.000,00 |
| 15.07.2026 | 41,82 | 42,17 | 40,67 | 41,06 | -1,19% | - |
| 14.07.2026 | 42,11 | 42,48 | 41,37 | 41,55 | -1,26% | 1.220,00 |
| 13.07.2026 | 41,10 | 42,74 | 40,94 | 42,08 | 2,20% | 150,00 |
| 10.07.2026 | 40,80 | 41,55 | 40,70 | 41,18 | 1,44% | - |
| 09.07.2026 | 41,40 | 41,63 | 40,37 | 40,59 | -1,92% | 62,00 |
| 08.07.2026 | 42,66 | 44,44 | 41,39 | 41,39 | -2,65% | - |
| 07.07.2026 | 42,03 | 42,93 | 41,21 | 42,51 | 2,57% | - |
| 06.07.2026 | 41,72 | 41,90 | 40,70 | 41,45 | -0,54% | - |
| 03.07.2026 | 41,71 | 41,78 | 41,65 | 41,67 | 0,30% | - |
| 02.07.2026 | 39,73 | 41,83 | 39,55 | 41,55 | 4,46% | 32,00 |
| 01.07.2026 | 40,27 | 40,45 | 38,97 | 39,77 | -1,00% | - |
| 30.06.2026 | 40,20 | 41,59 | 39,65 | 40,17 | 0,41% | - |
| 29.06.2026 | 43,42 | 43,62 | 40,00 | 40,01 | -6,45% | - |
| 26.06.2026 | 43,03 | 43,06 | 41,55 | 42,77 | 0,22% | - |
| 25.06.2026 | 42,30 | 42,86 | 41,01 | 42,67 | 1,16% | - |
| 24.06.2026 | 42,29 | 42,53 | 41,15 | 42,18 | -0,32% | - |
| 23.06.2026 | 43,44 | 43,82 | 42,23 | 42,32 | -2,50% | - |
| 22.06.2026 | 44,66 | 44,84 | 43,39 | 43,40 | -2,45% | - |
| 19.06.2026 | 44,57 | 44,67 | 44,47 | 44,49 | 0,15% | - |
| 18.06.2026 | 44,54 | 45,52 | 43,87 | 44,43 | -1,02% | - |
| 17.06.2026 | 44,75 | 45,87 | 44,69 | 44,89 | 1,18% | - |
| 16.06.2026 | 46,44 | 46,49 | 44,24 | 44,36 | -4,21% | - |
| 15.06.2026 | 46,23 | 46,59 | 45,65 | 46,31 | 0,56% | 1,00 |
| 12.06.2026 | 44,16 | 46,45 | 44,16 | 46,05 | 3,92% | - |
| 11.06.2026 | 44,16 | 45,13 | 43,85 | 44,32 | 0,62% | - |
| 10.06.2026 | 44,11 | 44,39 | 43,25 | 44,04 | 0,75% | 1,00 |
| 09.06.2026 | 42,66 | 43,77 | 42,41 | 43,71 | 2,90% | - |
| 08.06.2026 | 44,43 | 44,90 | 42,21 | 42,48 | -4,27% | - |
| 05.06.2026 | 46,48 | 46,73 | 43,80 | 44,38 | -4,91% | - |
| 04.06.2026 | 47,83 | 48,15 | 46,47 | 46,67 | -3,49% | 246,00 |
| 03.06.2026 | 47,54 | 49,06 | 47,39 | 48,35 | 0,96% | - |
| 02.06.2026 | 47,50 | 49,08 | 47,17 | 47,89 | 0,28% | - |
| 01.06.2026 | 45,61 | 48,77 | 45,58 | 47,76 | 5,58% | 18,00 |
| 29.05.2026 | 45,59 | 46,45 | 45,22 | 45,23 | -2,22% | - |
| 28.05.2026 | 45,53 | 46,53 | 45,27 | 46,26 | 1,11% | - |
| 27.05.2026 | 44,99 | 46,42 | 44,45 | 45,75 | 1,97% | - |
| 26.05.2026 | 45,25 | 45,86 | 44,79 | 44,86 | -0,79% | - |
| 25.05.2026 | 45,17 | 45,55 | 44,96 | 45,22 | -0,56% | 201,00 |
| 22.05.2026 | 45,54 | 46,03 | 44,61 | 45,47 | 0,17% | - |
| 21.05.2026 | 46,02 | 46,30 | 44,85 | 45,40 | -0,69% | - |
| 20.05.2026 | 46,12 | 47,22 | 45,45 | 45,71 | 0,58% | - |
| 19.05.2026 | 47,91 | 48,26 | 44,92 | 45,45 | -4,99% | 208,00 |
| 18.05.2026 | 48,85 | 49,42 | 47,53 | 47,83 | -2,11% | 3,00 |
| 15.05.2026 | 49,23 | 49,42 | 48,09 | 48,86 | -3,99% | - |
| 14.05.2026 | 51,20 | 52,01 | 50,25 | 50,89 | -1,34% | - |
| 13.05.2026 | 50,66 | 52,07 | 50,49 | 51,58 | 1,66% | - |
| 12.05.2026 | 51,39 | 51,97 | 49,64 | 50,74 | -0,04% | 1,00 |
| 11.05.2026 | 48,51 | 51,00 | 48,41 | 50,76 | 4,41% | 18,00 |
| 08.05.2026 | 49,26 | 50,30 | 47,56 | 48,62 | -2,91% | 3,00 |
| 07.05.2026 | 52,88 | 53,36 | 49,66 | 50,07 | -5,17% | 1,00 |
| 06.05.2026 | 59,02 | 59,25 | 52,35 | 52,80 | -11,50% | 20,00 |
| 05.05.2026 | 59,00 | 60,33 | 58,56 | 59,66 | 1,58% | 119,00 |
| 04.05.2026 | 59,07 | 60,10 | 58,16 | 58,73 | 1,56% | 2,00 |
| 30.04.2026 | 55,75 | 57,95 | 55,37 | 57,83 | 3,10% | 17,00 |
| 29.04.2026 | 55,21 | 57,17 | 55,21 | 56,09 | 1,28% | - |
| 28.04.2026 | 55,57 | 56,57 | 54,79 | 55,38 | -0,63% | 25,00 |
| 27.04.2026 | 55,29 | 56,24 | 54,85 | 55,73 | 0,14% | - |
| 24.04.2026 | 55,83 | 56,66 | 54,56 | 55,65 | 0,43% | - |
| 23.04.2026 | 55,90 | 55,91 | 53,96 | 55,41 | -0,91% | - |
| 22.04.2026 | 56,02 | 56,84 | 55,60 | 55,92 | 1,65% | - |
| 21.04.2026 | 53,98 | 55,57 | 53,98 | 55,01 | 1,96% | - |
| 20.04.2026 | 53,54 | 55,06 | 52,50 | 53,95 | -0,86% | 65,00 |
| 17.04.2026 | 58,26 | 58,38 | 52,14 | 54,42 | -6,30% | 132,00 |
| 16.04.2026 | 54,87 | 58,35 | 54,72 | 58,08 | 5,45% | 22,00 |
| 15.04.2026 | 55,19 | 56,00 | 54,10 | 55,08 | 0,49% | - |
| 14.04.2026 | 57,84 | 58,42 | 53,81 | 54,81 | -4,58% | - |
| 13.04.2026 | 53,69 | 58,62 | 53,62 | 57,44 | 7,06% | 394,00 |
| 10.04.2026 | 53,26 | 54,20 | 52,95 | 53,65 | 0,73% | 463,00 |
| 09.04.2026 | 54,66 | 55,46 | 52,81 | 53,26 | -2,01% | - |
| 08.04.2026 | 54,83 | 54,96 | 50,43 | 54,35 | -1,41% | 84,00 |
| 07.04.2026 | 55,52 | 56,12 | 54,55 | 55,13 | -0,38% | - |
| 02.04.2026 | 54,83 | 55,96 | 54,31 | 55,34 | 0,89% | 75,00 |
| 01.04.2026 | 57,42 | 57,43 | 53,74 | 54,85 | -4,23% | 43,00 |
| 31.03.2026 | 56,06 | 58,68 | 55,32 | 57,27 | 2,18% | 3,00 |
| 30.03.2026 | 55,11 | 57,56 | 54,08 | 56,05 | 1,84% | 248,00 |
| 27.03.2026 | 53,38 | 55,31 | 53,09 | 55,04 | 2,76% | 28,00 |
| 26.03.2026 | 53,54 | 54,53 | 53,16 | 53,56 | -0,59% | 14,00 |
| 25.03.2026 | 52,53 | 54,39 | 52,32 | 53,88 | 2,65% | 80,00 |
| 24.03.2026 | 48,04 | 52,98 | 48,00 | 52,49 | 8,86% | 197,00 |
| 23.03.2026 | 48,82 | 50,40 | 47,38 | 48,22 | -1,52% | 4,00 |
| 20.03.2026 | 52,17 | 52,45 | 48,70 | 48,97 | -6,23% | 687,00 |
| 19.03.2026 | 52,39 | 52,40 | 50,81 | 52,22 | -1,23% | 13,00 |
| 18.03.2026 | 52,16 | 53,65 | 51,55 | 52,87 | 1,44% | - |
| 17.03.2026 | 48,72 | 52,44 | 48,56 | 52,12 | 6,68% | - |
| 16.03.2026 | 51,58 | 52,30 | 47,64 | 48,86 | -3,35% | 939,00 |
| 13.03.2026 | 52,72 | 53,41 | 50,27 | 50,55 | -2,21% | 324,00 |
| 12.03.2026 | 44,29 | 52,79 | 44,27 | 51,69 | 15,48% | 484,00 |
| 11.03.2026 | 43,64 | 45,56 | 43,34 | 44,76 | 2,64% | 159,00 |
| 10.03.2026 | 44,21 | 44,73 | 43,25 | 43,61 | -1,77% | 33,00 |