38,240€
-0,49%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 38,28 | 38,36 | 38,28 | 38,36 | -0,18% | - |
| 08.09.2026 | 38,64 | 39,25 | 38,14 | 38,43 | -0,54% | - |
| 07.09.2026 | 38,46 | 38,77 | 38,46 | 38,64 | -0,19% | - |
| 04.09.2026 | 38,88 | 39,57 | 38,43 | 38,72 | -0,98% | - |
| 03.09.2026 | 40,24 | 40,76 | 39,07 | 39,10 | -2,89% | - |
| 02.09.2026 | 38,07 | 40,65 | 38,05 | 40,27 | 5,49% | - |
| 01.09.2026 | 39,15 | 39,32 | 38,10 | 38,17 | -2,20% | - |
| 31.08.2026 | 38,76 | 39,66 | 38,61 | 39,03 | 0,68% | 2,00 |
| 28.08.2026 | 38,51 | 39,33 | 38,04 | 38,77 | 1,13% | - |
| 27.08.2026 | 38,39 | 38,74 | 37,78 | 38,33 | -0,17% | - |
| 26.08.2026 | 38,35 | 39,08 | 37,90 | 38,40 | 0,76% | - |
| 25.08.2026 | 38,91 | 39,13 | 37,60 | 38,11 | -1,33% | - |
| 24.08.2026 | 40,23 | 41,23 | 38,54 | 38,62 | -3,74% | 411,00 |
| 21.08.2026 | 40,23 | 41,00 | 40,04 | 40,12 | 0,11% | 311,00 |
| 20.08.2026 | 39,61 | 40,80 | 39,13 | 40,08 | 1,37% | - |
| 19.08.2026 | 38,57 | 40,18 | 38,32 | 39,54 | 3,10% | - |
| 18.08.2026 | 38,58 | 40,09 | 38,33 | 38,35 | -1,20% | - |
| 17.08.2026 | 39,59 | 39,91 | 38,00 | 38,81 | -1,08% | - |
| 14.08.2026 | 38,43 | 39,60 | 38,23 | 39,24 | 2,17% | 100,00 |
| 13.08.2026 | 37,95 | 38,43 | 37,39 | 38,40 | 1,16% | 103,00 |
| 12.08.2026 | 38,86 | 39,23 | 37,43 | 37,96 | -2,44% | - |
| 11.08.2026 | 38,50 | 40,00 | 38,50 | 38,91 | 1,28% | - |
| 10.08.2026 | 37,97 | 38,62 | 37,75 | 38,42 | 0,72% | - |
| 07.08.2026 | 38,14 | 39,07 | 37,66 | 38,15 | -0,64% | - |
| 06.08.2026 | 37,01 | 39,51 | 36,96 | 38,39 | 2,58% | - |
| 05.08.2026 | 39,22 | 39,93 | 35,64 | 37,43 | -4,65% | 8,00 |
| 04.08.2026 | 38,22 | 39,26 | 37,02 | 39,25 | 2,82% | 160,00 |
| 03.08.2026 | 38,99 | 39,19 | 37,90 | 38,18 | -0,93% | - |
| 31.07.2026 | 39,13 | 39,33 | 37,27 | 38,54 | -0,93% | 280,00 |
| 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% | - |