47,770€
-3,26%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 49,36 | 49,63 | 48,61 | 48,76 | -1,62% | - |
| 16.02.2026 | 49,67 | 49,89 | 49,50 | 49,56 | 0,13% | - |
| 13.02.2026 | 49,51 | 50,65 | 49,08 | 49,50 | 0,38% | - |
| 12.02.2026 | 51,17 | 51,94 | 48,46 | 49,31 | -3,35% | 28.840,00 |
| 11.02.2026 | 49,06 | 51,13 | 48,39 | 51,02 | 4,19% | 5.860,00 |
| 10.02.2026 | 46,31 | 49,30 | 46,25 | 48,97 | 6,02% | 620,00 |
| 09.02.2026 | 46,51 | 46,82 | 45,26 | 46,19 | -0,51% | - |
| 06.02.2026 | 44,03 | 46,65 | 44,00 | 46,43 | 5,70% | - |
| 05.02.2026 | 45,28 | 46,56 | 43,45 | 43,92 | -1,83% | 4.322,00 |
| 04.02.2026 | 40,70 | 45,32 | 40,66 | 44,74 | 10,72% | - |
| 03.02.2026 | 38,87 | 41,41 | 38,76 | 40,41 | 4,04% | 1.196,00 |
| 02.02.2026 | 37,16 | 39,52 | 37,05 | 38,84 | 3,86% | - |
| 30.01.2026 | 37,85 | 38,09 | 36,37 | 37,40 | -1,50% | - |
| 29.01.2026 | 38,51 | 38,86 | 37,00 | 37,97 | -1,68% | - |
| 28.01.2026 | 39,08 | 39,61 | 38,26 | 38,62 | -0,66% | - |
| 27.01.2026 | 39,99 | 40,26 | 38,77 | 38,87 | -2,85% | - |
| 26.01.2026 | 40,03 | 40,31 | 39,59 | 40,01 | -0,27% | - |
| 23.01.2026 | 40,87 | 40,99 | 40,12 | 40,12 | -1,45% | 750,00 |
| 22.01.2026 | 41,20 | 41,93 | 40,21 | 40,71 | -1,20% | - |
| 21.01.2026 | 37,77 | 41,31 | 37,38 | 41,21 | 9,38% | 720,00 |
| 20.01.2026 | 39,58 | 39,58 | 37,32 | 37,67 | -5,49% | 10.768,00 |
| 19.01.2026 | 40,05 | 40,11 | 39,59 | 39,86 | -1,54% | 13.200,00 |
| 16.01.2026 | 40,66 | 40,79 | 39,87 | 40,49 | -0,38% | - |
| 15.01.2026 | 40,63 | 41,15 | 39,94 | 40,64 | 0,89% | 3.380,00 |
| 14.01.2026 | 39,30 | 40,72 | 38,38 | 40,28 | 2,16% | 3.250,00 |
| 13.01.2026 | 39,12 | 39,92 | 38,41 | 39,43 | 0,63% | 1.224,00 |
| 12.01.2026 | 38,88 | 39,72 | 38,33 | 39,19 | 0,40% | - |
| 09.01.2026 | 37,77 | 39,53 | 37,49 | 39,03 | 3,21% | - |
| 08.01.2026 | 36,45 | 38,83 | 35,73 | 37,82 | 3,55% | 390,00 |
| 07.01.2026 | 38,06 | 38,89 | 36,06 | 36,52 | -4,08% | 1.900,00 |
| 06.01.2026 | 36,29 | 38,34 | 36,22 | 38,08 | 5,34% | 760,00 |
| 05.01.2026 | 36,26 | 37,09 | 36,03 | 36,15 | 0,29% | - |
| 02.01.2026 | 36,00 | 36,55 | 35,29 | 36,04 | -0,47% | - |
| 30.12.2025 | 36,41 | 36,59 | 36,21 | 36,21 | 0,49% | - |
| 29.12.2025 | 36,41 | 36,55 | 35,16 | 36,04 | 1,78% | - |
| 23.12.2025 | 36,27 | 36,40 | 35,19 | 35,41 | -2,22% | - |
| 22.12.2025 | 36,13 | 36,97 | 35,79 | 36,21 | 0,49% | - |
| 19.12.2025 | 36,53 | 36,80 | 35,61 | 36,04 | -2,48% | - |
| 18.12.2025 | 35,40 | 37,28 | 34,99 | 36,95 | 3,79% | - |
| 17.12.2025 | 34,99 | 36,13 | 34,74 | 35,60 | 1,66% | - |
| 16.12.2025 | 36,01 | 36,31 | 34,74 | 35,02 | -4,46% | - |
| 15.12.2025 | 37,19 | 37,72 | 36,17 | 36,66 | -0,77% | - |
| 12.12.2025 | 36,81 | 38,40 | 36,73 | 36,94 | 2,44% | - |
| 11.12.2025 | 36,72 | 37,30 | 35,99 | 36,06 | -0,03% | - |
| 10.12.2025 | 34,57 | 36,44 | 34,48 | 36,07 | 3,60% | 30,00 |
| 09.12.2025 | 34,41 | 35,97 | 34,24 | 34,82 | 1,02% | - |
| 08.12.2025 | 34,87 | 35,10 | 33,99 | 34,47 | -1,30% | - |
| 05.12.2025 | 34,19 | 35,63 | 34,06 | 34,92 | 2,42% | 170,00 |
| 04.12.2025 | 35,96 | 35,96 | 33,98 | 34,10 | -5,08% | - |
| 03.12.2025 | 35,78 | 36,31 | 35,30 | 35,92 | 0,22% | - |
| 02.12.2025 | 36,01 | 36,11 | 34,71 | 35,84 | -0,75% | - |
| 01.12.2025 | 35,77 | 36,93 | 35,41 | 36,11 | 0,58% | - |
| 28.11.2025 | 34,98 | 36,24 | 34,90 | 35,90 | 2,89% | - |
| 27.11.2025 | 34,94 | 34,97 | 34,89 | 34,89 | -0,99% | - |
| 26.11.2025 | 34,16 | 35,38 | 34,10 | 35,24 | 2,92% | - |
| 25.11.2025 | 33,57 | 34,94 | 33,53 | 34,24 | 3,13% | - |
| 24.11.2025 | 32,95 | 33,70 | 32,45 | 33,20 | -0,98% | - |
| 21.11.2025 | 30,88 | 33,81 | 30,78 | 33,53 | 7,81% | - |
| 20.11.2025 | 31,60 | 32,38 | 30,78 | 31,10 | -0,99% | - |
| 19.11.2025 | 31,38 | 31,89 | 30,58 | 31,41 | 1,21% | - |
| 18.11.2025 | 31,69 | 31,86 | 30,36 | 31,04 | -2,50% | - |
| 17.11.2025 | 33,58 | 33,77 | 31,76 | 31,83 | -4,47% | - |
| 14.11.2025 | 34,33 | 34,37 | 33,03 | 33,32 | -3,01% | 320,00 |
| 13.11.2025 | 33,84 | 34,36 | 33,16 | 34,36 | 1,82% | - |
| 12.11.2025 | 35,78 | 36,51 | 33,74 | 33,74 | -5,83% | - |
| 11.11.2025 | 35,75 | 36,87 | 35,20 | 35,83 | 0,36% | - |
| 10.11.2025 | 35,80 | 36,68 | 34,90 | 35,70 | -0,57% | 180,00 |
| 07.11.2025 | 33,54 | 36,04 | 33,08 | 35,91 | 13,55% | - |
| 06.11.2025 | 32,07 | 32,60 | 31,08 | 31,62 | -1,68% | - |
| 05.11.2025 | 32,61 | 32,78 | 31,72 | 32,16 | -0,56% | - |
| 04.11.2025 | 32,06 | 32,64 | 31,10 | 32,34 | 1,67% | 200,00 |
| 03.11.2025 | 33,31 | 33,85 | 31,81 | 31,81 | -4,59% | 320,00 |
| 31.10.2025 | 33,60 | 33,72 | 32,63 | 33,34 | 1,05% | - |
| 30.10.2025 | 34,51 | 35,12 | 32,75 | 33,00 | -4,45% | - |
| 29.10.2025 | 35,57 | 36,46 | 34,39 | 34,53 | -3,05% | - |
| 28.10.2025 | 37,36 | 37,69 | 35,28 | 35,62 | -4,89% | - |
| 27.10.2025 | 36,56 | 37,91 | 36,23 | 37,45 | 2,77% | - |
| 24.10.2025 | 36,56 | 37,10 | 36,27 | 36,44 | -0,25% | - |
| 23.10.2025 | 34,84 | 37,31 | 34,83 | 36,53 | 2,37% | - |
| 22.10.2025 | 35,87 | 36,19 | 34,78 | 35,68 | -0,03% | - |
| 21.10.2025 | 35,26 | 36,24 | 35,13 | 35,69 | 1,22% | - |
| 20.10.2025 | 34,54 | 35,77 | 34,52 | 35,26 | 2,43% | - |
| 17.10.2025 | 33,96 | 34,47 | 33,34 | 34,43 | -0,58% | 570,00 |
| 16.10.2025 | 34,50 | 35,02 | 34,03 | 34,63 | 0,30% | - |
| 15.10.2025 | 35,18 | 35,99 | 34,49 | 34,52 | -1,86% | - |
| 14.10.2025 | 34,54 | 35,47 | 33,66 | 35,18 | 1,16% | - |
| 13.10.2025 | 34,85 | 35,77 | 34,61 | 34,77 | 2,54% | 152,00 |
| 10.10.2025 | 36,53 | 36,91 | 33,78 | 33,91 | -7,15% | - |
| 09.10.2025 | 36,62 | 36,96 | 35,99 | 36,52 | -0,46% | 32,00 |
| 08.10.2025 | 36,69 | 37,29 | 36,58 | 36,69 | 0,22% | - |
| 07.10.2025 | 37,80 | 38,38 | 36,33 | 36,61 | -3,62% | - |
| 06.10.2025 | 38,54 | 39,16 | 37,75 | 37,99 | -1,70% | - |
| 03.10.2025 | 38,74 | 39,08 | 38,22 | 38,64 | 0,27% | 70,00 |
| 02.10.2025 | 36,09 | 38,83 | 35,85 | 38,54 | 8,34% | - |
| 01.10.2025 | 35,64 | 36,41 | 35,48 | 35,57 | 2,10% | - |
| 29.09.2025 | 34,85 | 35,42 | 34,18 | 34,84 | -1,25% | - |
| 26.09.2025 | 34,31 | 35,62 | 34,10 | 35,28 | 2,89% | - |
| 25.09.2025 | 36,14 | 36,73 | 34,22 | 34,29 | -5,37% | - |
| 24.09.2025 | 36,20 | 36,92 | 35,94 | 36,24 | 0,25% | - |
| 23.09.2025 | 37,03 | 37,56 | 35,93 | 36,15 | -2,43% | - |