46,230€
4,32%
Echtzeit-Aktienkurs Celanese Corp
Bid:
Ask:
Aktienkurse zur Celanese Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 41,97 | 44,43 | 41,32 | 44,40 | 2,42% | - |
| 06.03.2026 | 45,27 | 46,41 | 43,05 | 43,35 | -3,48% | 102,00 |
| 05.03.2026 | 43,96 | 48,17 | 43,86 | 44,91 | 1,09% | - |
| 04.03.2026 | 42,89 | 45,17 | 42,89 | 44,43 | 0,23% | 240,00 |
| 03.03.2026 | 42,54 | 44,42 | 40,60 | 44,33 | 4,32% | - |
| 02.03.2026 | 41,82 | 42,63 | 39,79 | 42,49 | 0,41% | 448,00 |
| 27.02.2026 | 41,65 | 42,59 | 40,71 | 42,32 | 1,41% | 206,00 |
| 26.02.2026 | 42,66 | 42,66 | 40,48 | 41,73 | -1,72% | - |
| 25.02.2026 | 45,10 | 47,15 | 41,53 | 42,46 | -6,00% | 100,00 |
| 24.02.2026 | 44,49 | 46,25 | 44,05 | 45,17 | 1,92% | 150,00 |
| 23.02.2026 | 45,51 | 46,21 | 44,23 | 44,32 | -3,31% | 20,00 |
| 20.02.2026 | 46,80 | 47,67 | 45,30 | 45,83 | -1,78% | 1.593,00 |
| 19.02.2026 | 46,55 | 46,96 | 45,02 | 46,66 | -0,61% | - |
| 18.02.2026 | 50,33 | 50,33 | 45,90 | 46,95 | -1,37% | - |
| 17.02.2026 | 49,50 | 49,66 | 46,59 | 47,60 | -4,07% | 300,00 |
| 16.02.2026 | 49,59 | 49,89 | 49,43 | 49,62 | 0,14% | - |
| 13.02.2026 | 49,51 | 50,67 | 48,75 | 49,55 | -0,04% | - |
| 12.02.2026 | 50,85 | 51,93 | 48,45 | 49,57 | -1,04% | 410,00 |
| 11.02.2026 | 49,06 | 51,00 | 48,42 | 50,09 | 1,94% | - |
| 10.02.2026 | 46,19 | 49,30 | 46,19 | 49,13 | 6,27% | 20,00 |
| 09.02.2026 | 46,32 | 46,84 | 45,27 | 46,23 | -0,57% | - |
| 06.02.2026 | 41,92 | 46,60 | 41,91 | 46,50 | 5,45% | 199,00 |
| 05.02.2026 | 44,74 | 46,55 | 43,44 | 44,09 | -0,69% | 1,00 |
| 04.02.2026 | 40,64 | 45,25 | 40,20 | 44,40 | 9,67% | 55,00 |
| 03.02.2026 | 38,89 | 41,39 | 38,68 | 40,48 | 3,33% | - |
| 02.02.2026 | 37,55 | 39,26 | 37,06 | 39,18 | 3,95% | - |
| 30.01.2026 | 37,90 | 38,09 | 36,37 | 37,69 | -0,70% | 607,00 |
| 29.01.2026 | 38,57 | 38,89 | 37,01 | 37,95 | -1,75% | - |
| 28.01.2026 | 39,06 | 39,59 | 38,26 | 38,63 | -1,81% | 100,00 |
| 27.01.2026 | 39,65 | 40,24 | 39,02 | 39,34 | -1,54% | 50,00 |
| 26.01.2026 | 40,18 | 40,32 | 39,59 | 39,95 | -0,70% | - |
| 23.01.2026 | 40,82 | 41,01 | 40,15 | 40,23 | -0,73% | - |
| 22.01.2026 | 39,89 | 41,93 | 39,89 | 40,53 | -0,93% | - |
| 21.01.2026 | 38,06 | 41,14 | 37,24 | 40,91 | 8,69% | 30,00 |