70,160€
-0,14%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 69,95 | 70,86 | 68,87 | 70,08 | -0,26% | - |
| 14.11.2024 | 70,06 | 70,92 | 69,14 | 70,26 | 0,29% | 10,00 |
| 13.11.2024 | 72,02 | 74,00 | 69,64 | 70,06 | -1,70% | - |
| 12.11.2024 | 73,88 | 74,24 | 70,85 | 71,27 | -3,38% | - |
| 11.11.2024 | 79,43 | 80,41 | 73,65 | 73,76 | -6,79% | 780,00 |
| 08.11.2024 | 83,04 | 83,50 | 79,13 | 79,13 | -4,73% | 80,00 |
| 07.11.2024 | 86,04 | 86,66 | 82,63 | 83,06 | -3,56% | - |
| 06.11.2024 | 86,26 | 87,36 | 85,25 | 86,13 | 3,40% | 88,00 |
| 05.11.2024 | 95,61 | 96,09 | 82,84 | 83,30 | -26,64% | - |
| 04.11.2024 | 114,58 | 115,98 | 113,55 | 113,55 | -0,29% | - |
| 01.11.2024 | 115,95 | 116,83 | 112,73 | 113,88 | -1,83% | - |
| 31.10.2024 | 116,60 | 117,40 | 114,00 | 116,00 | -0,92% | - |
| 30.10.2024 | 116,50 | 119,15 | 114,90 | 117,08 | -0,57% | - |
| 29.10.2024 | 120,23 | 120,28 | 114,33 | 117,75 | -1,81% | - |
| 28.10.2024 | 119,85 | 120,98 | 116,53 | 119,93 | 0,46% | - |
| 25.10.2024 | 119,88 | 120,88 | 119,23 | 119,38 | -0,40% | - |
| 24.10.2024 | 119,33 | 121,00 | 117,88 | 119,85 | 0,21% | - |
| 23.10.2024 | 121,28 | 122,33 | 118,50 | 119,60 | -1,75% | - |
| 22.10.2024 | 122,10 | 122,93 | 120,78 | 121,73 | -1,04% | - |
| 21.10.2024 | 124,80 | 125,15 | 122,25 | 123,00 | -1,72% | - |
| 18.10.2024 | 124,90 | 125,55 | 123,70 | 125,15 | 0,02% | - |
| 17.10.2024 | 124,20 | 125,93 | 123,08 | 125,13 | 0,64% | - |
| 16.10.2024 | 123,28 | 125,93 | 122,80 | 124,33 | 1,16% | - |
| 15.10.2024 | 124,68 | 125,15 | 121,38 | 122,90 | -1,23% | - |
| 14.10.2024 | 124,58 | 125,10 | 122,40 | 124,43 | -0,12% | - |
| 11.10.2024 | 123,28 | 125,50 | 122,75 | 124,58 | 1,03% | - |
| 10.10.2024 | 122,75 | 123,78 | 120,98 | 123,30 | 1,19% | - |
| 09.10.2024 | 117,78 | 122,33 | 117,50 | 121,85 | 3,37% | - |
| 08.10.2024 | 123,45 | 123,45 | 117,55 | 117,88 | -4,71% | - |
| 07.10.2024 | 124,55 | 124,55 | 121,68 | 123,70 | -0,66% | - |
| 04.10.2024 | 121,50 | 125,30 | 121,38 | 124,53 | 2,36% | - |
| 03.10.2024 | 122,10 | 122,15 | 118,65 | 121,65 | -0,33% | - |
| 02.10.2024 | 121,68 | 122,68 | 121,30 | 122,05 | 0,04% | - |
| 01.10.2024 | 121,95 | 123,45 | 119,90 | 122,00 | -0,08% | - |
| 30.09.2024 | 124,68 | 124,75 | 121,20 | 122,10 | -2,12% | - |
| 27.09.2024 | 125,40 | 127,55 | 124,30 | 124,75 | -0,28% | - |
| 26.09.2024 | 117,05 | 125,73 | 116,93 | 125,10 | 7,08% | - |
| 25.09.2024 | 118,03 | 118,65 | 116,40 | 116,83 | -1,48% | 250,00 |
| 24.09.2024 | 114,85 | 119,98 | 114,70 | 118,58 | 3,15% | - |
| 23.09.2024 | 113,85 | 115,23 | 113,50 | 114,95 | 1,08% | - |
| 20.09.2024 | 116,43 | 117,05 | 113,28 | 113,73 | -2,34% | - |
| 19.09.2024 | 114,20 | 117,98 | 114,03 | 116,45 | 2,31% | - |
| 18.09.2024 | 112,70 | 115,45 | 112,33 | 113,83 | 0,62% | - |
| 17.09.2024 | 111,23 | 114,28 | 111,20 | 113,13 | 1,69% | - |
| 16.09.2024 | 110,95 | 112,45 | 109,88 | 111,25 | 0,04% | - |
| 13.09.2024 | 108,15 | 111,58 | 108,10 | 111,20 | 2,65% | - |
| 12.09.2024 | 109,63 | 109,83 | 107,58 | 108,33 | -0,96% | - |
| 11.09.2024 | 107,40 | 109,50 | 106,18 | 109,38 | 1,23% | - |
| 10.09.2024 | 108,83 | 109,63 | 107,10 | 108,05 | -0,94% | - |
| 09.09.2024 | 108,65 | 110,38 | 108,65 | 109,08 | 0,76% | - |
| 06.09.2024 | 109,28 | 110,50 | 107,88 | 108,25 | -1,05% | - |
| 05.09.2024 | 112,15 | 112,38 | 108,90 | 109,40 | -2,54% | - |
| 04.09.2024 | 112,88 | 114,28 | 111,90 | 112,25 | -1,12% | - |
| 03.09.2024 | 117,05 | 117,75 | 113,40 | 113,53 | -3,53% | - |
| 02.09.2024 | 118,18 | 118,18 | 117,35 | 117,68 | -0,34% | - |
| 30.08.2024 | 117,55 | 118,70 | 116,53 | 118,08 | 0,83% | - |
| 29.08.2024 | 115,98 | 118,58 | 115,75 | 117,10 | 0,99% | - |
| 28.08.2024 | 117,55 | 118,03 | 115,75 | 115,95 | -1,02% | - |
| 27.08.2024 | 117,73 | 117,98 | 116,13 | 117,15 | -0,59% | - |
| 26.08.2024 | 118,00 | 120,18 | 117,40 | 117,85 | -0,08% | - |
| 23.08.2024 | 116,65 | 119,10 | 116,55 | 117,95 | 1,16% | - |
| 22.08.2024 | 117,33 | 118,00 | 116,18 | 116,60 | -0,49% | - |
| 21.08.2024 | 115,65 | 117,80 | 115,60 | 117,18 | 1,45% | - |
| 20.08.2024 | 117,38 | 117,45 | 115,38 | 115,50 | -1,30% | - |
| 19.08.2024 | 116,80 | 117,95 | 116,48 | 117,03 | -0,02% | - |
| 16.08.2024 | 118,00 | 118,03 | 115,70 | 117,05 | -0,72% | - |
| 15.08.2024 | 114,75 | 118,88 | 114,25 | 117,90 | 3,26% | - |
| 14.08.2024 | 115,78 | 115,80 | 113,50 | 114,18 | -1,30% | - |
| 13.08.2024 | 114,65 | 116,13 | 114,15 | 115,68 | 0,98% | - |
| 12.08.2024 | 115,88 | 116,45 | 113,85 | 114,55 | -1,12% | - |
| 09.08.2024 | 115,78 | 117,13 | 114,10 | 115,85 | 0,00% | - |
| 08.08.2024 | 114,25 | 117,03 | 113,85 | 115,85 | 1,13% | - |
| 07.08.2024 | 117,23 | 118,60 | 114,33 | 114,55 | -1,53% | - |
| 06.08.2024 | 116,25 | 119,33 | 115,50 | 116,33 | 1,17% | - |
| 05.08.2024 | 118,98 | 119,53 | 113,55 | 114,98 | -4,60% | - |
| 02.08.2024 | 126,58 | 126,70 | 117,70 | 120,53 | -5,43% | - |
| 01.08.2024 | 130,68 | 133,58 | 126,43 | 127,45 | -2,32% | - |
| 31.07.2024 | 128,88 | 132,83 | 128,38 | 130,48 | 1,12% | - |
| 30.07.2024 | 127,98 | 129,77 | 127,58 | 129,02 | 0,35% | - |
| 29.07.2024 | 128,58 | 129,60 | 127,60 | 128,58 | 0,39% | - |
| 26.07.2024 | 126,45 | 128,50 | 125,43 | 128,08 | 1,45% | - |
| 25.07.2024 | 125,75 | 128,80 | 123,85 | 126,25 | 0,54% | - |
| 24.07.2024 | 127,68 | 128,93 | 125,40 | 125,58 | -1,88% | - |
| 23.07.2024 | 128,15 | 129,15 | 127,25 | 127,98 | -0,27% | - |
| 22.07.2024 | 127,58 | 128,58 | 126,08 | 128,33 | 0,55% | - |
| 19.07.2024 | 131,88 | 132,27 | 127,13 | 127,63 | -3,09% | - |
| 18.07.2024 | 133,63 | 135,10 | 131,55 | 131,70 | -1,24% | - |
| 17.07.2024 | 135,20 | 135,75 | 132,95 | 133,35 | -1,42% | - |
| 16.07.2024 | 131,27 | 135,60 | 130,83 | 135,27 | 3,26% | - |
| 15.07.2024 | 130,43 | 132,18 | 129,23 | 131,00 | 0,44% | - |
| 12.07.2024 | 128,33 | 130,73 | 127,10 | 130,43 | 1,80% | - |
| 11.07.2024 | 123,70 | 128,93 | 123,70 | 128,13 | 3,04% | - |
| 10.07.2024 | 121,40 | 124,35 | 120,28 | 124,35 | 2,35% | - |
| 09.07.2024 | 123,93 | 124,05 | 121,30 | 121,50 | -1,80% | - |
| 08.07.2024 | 121,80 | 124,43 | 121,80 | 123,73 | 1,41% | - |
| 05.07.2024 | 124,43 | 124,53 | 120,95 | 122,00 | -2,01% | - |
| 04.07.2024 | 124,75 | 125,05 | 124,48 | 124,50 | -0,12% | - |
| 03.07.2024 | 123,63 | 125,65 | 122,08 | 124,65 | 0,83% | - |
| 02.07.2024 | 122,68 | 124,28 | 122,20 | 123,63 | 0,82% | - |
| 01.07.2024 | 125,65 | 126,45 | 122,50 | 122,63 | -2,62% | - |