47,280€
0,38%
Echtzeit-Aktienkurs Celanese Corp
Bid:
Ask:
Aktienkurse zur Celanese Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 47,81 | 48,56 | 47,12 | 47,70 | -0,44% | 100,00 |
| 04.06.2025 | 47,33 | 48,06 | 47,11 | 47,91 | 1,30% | - |
| 03.06.2025 | 45,61 | 47,86 | 45,05 | 47,29 | 3,17% | - |
| 02.06.2025 | 46,24 | 46,48 | 44,99 | 45,84 | -1,50% | - |
| 30.05.2025 | 48,16 | 48,26 | 46,06 | 46,54 | -3,05% | - |
| 29.05.2025 | 48,61 | 49,17 | 46,79 | 48,00 | 0,46% | - |
| 28.05.2025 | 48,69 | 48,98 | 47,45 | 47,78 | -1,89% | - |
| 27.05.2025 | 46,68 | 49,31 | 46,64 | 48,70 | 4,19% | - |
| 26.05.2025 | 46,38 | 46,82 | 46,38 | 46,74 | 1,16% | - |
| 23.05.2025 | 47,27 | 47,39 | 45,22 | 46,21 | -2,72% | - |
| 22.05.2025 | 46,05 | 47,84 | 45,73 | 47,50 | 2,54% | - |
| 21.05.2025 | 47,23 | 47,57 | 46,13 | 46,32 | -2,69% | - |
| 20.05.2025 | 46,55 | 48,41 | 46,43 | 47,60 | 1,99% | - |
| 19.05.2025 | 47,07 | 47,07 | 45,71 | 46,67 | -2,50% | 15,00 |
| 16.05.2025 | 46,56 | 47,90 | 46,34 | 47,87 | 2,47% | - |
| 15.05.2025 | 46,83 | 46,99 | 45,17 | 46,71 | -0,60% | - |
| 14.05.2025 | 47,73 | 47,88 | 46,41 | 46,99 | -1,66% | - |
| 13.05.2025 | 49,36 | 49,50 | 47,70 | 47,79 | -3,01% | - |
| 12.05.2025 | 46,13 | 52,02 | 46,07 | 49,27 | 8,27% | - |
| 09.05.2025 | 46,14 | 47,15 | 45,03 | 45,51 | -1,20% | - |
| 08.05.2025 | 43,11 | 46,59 | 43,00 | 46,06 | 7,49% | - |
| 07.05.2025 | 43,37 | 44,78 | 42,13 | 42,85 | -0,73% | 350,00 |
| 06.05.2025 | 41,90 | 43,69 | 41,10 | 43,17 | 9,14% | - |
| 05.05.2025 | 40,31 | 40,42 | 39,16 | 39,55 | -2,63% | - |
| 02.05.2025 | 40,08 | 41,54 | 39,80 | 40,62 | 3,46% | - |
| 30.04.2025 | 39,16 | 39,51 | 37,76 | 39,26 | 0,37% | - |
| 29.04.2025 | 38,00 | 39,25 | 38,00 | 39,12 | 1,98% | - |
| 28.04.2025 | 38,07 | 39,87 | 37,95 | 38,36 | 0,17% | - |
| 25.04.2025 | 38,59 | 38,64 | 37,46 | 38,29 | -0,21% | - |
| 24.04.2025 | 36,51 | 38,84 | 36,24 | 38,37 | 4,69% | - |
| 23.04.2025 | 37,48 | 39,82 | 36,54 | 36,65 | 0,74% | - |
| 22.04.2025 | 34,21 | 36,52 | 34,21 | 36,38 | 3,23% | - |
| 17.04.2025 | 33,31 | 35,32 | 32,54 | 35,24 | 6,98% | - |
| 16.04.2025 | 33,13 | 34,03 | 32,34 | 32,94 | -1,99% | - |
| 15.04.2025 | 34,47 | 34,97 | 33,58 | 33,61 | -2,57% | - |
| 14.04.2025 | 33,85 | 35,50 | 33,70 | 34,50 | 1,97% | - |
| 11.04.2025 | 33,77 | 34,19 | 31,90 | 33,83 | 0,88% | - |
| 10.04.2025 | 40,01 | 40,13 | 32,98 | 33,54 | -16,40% | - |
| 09.04.2025 | 33,31 | 41,32 | 32,60 | 40,12 | 17,19% | - |
| 08.04.2025 | 37,50 | 39,37 | 33,46 | 34,23 | -7,75% | - |
| 07.04.2025 | 35,61 | 39,12 | 33,45 | 37,11 | -0,88% | 180,00 |
| 04.04.2025 | 42,53 | 42,78 | 36,13 | 37,44 | -12,57% | 400,00 |
| 03.04.2025 | 50,51 | 50,63 | 42,67 | 42,82 | -17,88% | - |
| 02.04.2025 | 51,52 | 52,48 | 50,61 | 52,14 | 1,05% | - |
| 01.04.2025 | 52,35 | 52,56 | 50,78 | 51,60 | -1,75% | - |
| 31.03.2025 | 52,68 | 52,95 | 51,16 | 52,52 | -1,74% | - |
| 28.03.2025 | 53,94 | 54,27 | 52,36 | 53,45 | 0,39% | - |
| 27.03.2025 | 52,63 | 54,36 | 51,44 | 53,24 | -3,20% | - |
| 26.03.2025 | 54,81 | 55,62 | 54,20 | 55,00 | 0,38% | - |
| 25.03.2025 | 54,94 | 56,21 | 53,97 | 54,79 | 0,20% | - |
| 24.03.2025 | 53,14 | 55,30 | 53,08 | 54,68 | 2,65% | - |
| 21.03.2025 | 52,78 | 53,81 | 51,40 | 53,27 | 2,05% | - |
| 20.03.2025 | 52,61 | 52,86 | 50,94 | 52,20 | 0,40% | 11,00 |
| 19.03.2025 | 53,72 | 53,88 | 51,86 | 51,99 | -2,33% | - |
| 18.03.2025 | 53,04 | 53,63 | 51,98 | 53,23 | 0,24% | - |
| 17.03.2025 | 51,84 | 54,59 | 51,74 | 53,10 | 3,43% | 23,00 |
| 14.03.2025 | 49,50 | 52,59 | 49,22 | 51,34 | 4,07% | - |
| 13.03.2025 | 48,50 | 50,19 | 48,21 | 49,33 | 2,24% | - |
| 12.03.2025 | 50,20 | 50,66 | 48,25 | 48,25 | -4,13% | - |
| 11.03.2025 | 49,99 | 50,51 | 49,08 | 50,33 | -0,42% | - |
| 10.03.2025 | 50,86 | 52,34 | 49,52 | 50,54 | -0,94% | - |
| 07.03.2025 | 51,09 | 51,80 | 49,97 | 51,02 | -0,31% | - |
| 06.03.2025 | 49,88 | 52,06 | 49,38 | 51,18 | 1,63% | - |
| 05.03.2025 | 45,61 | 50,44 | 45,12 | 50,36 | 10,83% | 124,00 |
| 04.03.2025 | 45,10 | 46,40 | 43,60 | 45,44 | 1,30% | - |
| 03.03.2025 | 48,74 | 49,72 | 44,86 | 44,86 | -8,56% | 90,00 |
| 28.02.2025 | 48,62 | 49,86 | 47,47 | 49,06 | 1,00% | - |
| 27.02.2025 | 50,36 | 50,99 | 48,57 | 48,57 | -3,29% | - |
| 26.02.2025 | 51,95 | 52,64 | 50,22 | 50,22 | -2,96% | - |
| 25.02.2025 | 50,53 | 52,62 | 49,57 | 51,75 | 2,29% | 525,00 |
| 24.02.2025 | 50,44 | 50,87 | 48,61 | 50,59 | 0,30% | 300,00 |
| 21.02.2025 | 50,04 | 51,17 | 48,94 | 50,44 | 0,70% | 284,00 |
| 20.02.2025 | 52,76 | 53,10 | 49,12 | 50,09 | -4,92% | 50,00 |
| 19.02.2025 | 58,05 | 58,86 | 50,80 | 52,68 | -21,28% | 200,00 |
| 18.02.2025 | 64,39 | 67,17 | 64,27 | 66,92 | 3,75% | - |
| 17.02.2025 | 64,64 | 65,12 | 64,40 | 64,50 | -0,54% | - |
| 14.02.2025 | 62,54 | 67,11 | 62,37 | 64,85 | 4,23% | 100,00 |
| 13.02.2025 | 63,47 | 64,31 | 62,22 | 62,22 | -2,66% | - |
| 12.02.2025 | 64,44 | 64,98 | 63,56 | 63,92 | -0,85% | 420,00 |
| 11.02.2025 | 64,82 | 65,55 | 63,86 | 64,47 | -0,74% | - |
| 10.02.2025 | 66,02 | 66,91 | 64,89 | 64,95 | -1,43% | - |
| 07.02.2025 | 66,36 | 66,81 | 65,31 | 65,89 | -0,65% | - |
| 06.02.2025 | 67,42 | 68,33 | 66,00 | 66,32 | -1,32% | - |
| 05.02.2025 | 68,47 | 68,56 | 66,87 | 67,21 | -2,20% | - |
| 04.02.2025 | 66,68 | 69,18 | 66,28 | 68,72 | 2,86% | - |
| 03.02.2025 | 68,35 | 68,57 | 64,97 | 66,81 | -2,44% | - |
| 31.01.2025 | 69,60 | 70,40 | 67,93 | 68,48 | -1,27% | - |
| 30.01.2025 | 68,21 | 69,51 | 66,62 | 69,36 | 1,76% | - |
| 29.01.2025 | 68,85 | 69,42 | 67,99 | 68,16 | -1,06% | - |
| 28.01.2025 | 70,77 | 72,13 | 68,70 | 68,89 | -2,56% | - |
| 27.01.2025 | 70,22 | 72,19 | 70,02 | 70,70 | 0,28% | - |
| 24.01.2025 | 70,48 | 71,10 | 69,38 | 70,50 | -0,34% | - |
| 23.01.2025 | 70,02 | 70,90 | 69,82 | 70,74 | 0,86% | - |
| 22.01.2025 | 71,11 | 71,57 | 70,07 | 70,14 | -1,23% | - |
| 21.01.2025 | 70,16 | 71,81 | 70,09 | 71,01 | 1,50% | - |
| 20.01.2025 | 70,44 | 70,78 | 69,88 | 69,96 | -1,00% | - |
| 17.01.2025 | 69,98 | 70,90 | 69,42 | 70,67 | 1,25% | 2,00 |
| 16.01.2025 | 69,09 | 69,95 | 68,19 | 69,80 | 1,25% | - |
| 15.01.2025 | 69,01 | 69,76 | 68,37 | 68,94 | 0,04% | - |
| 14.01.2025 | 65,84 | 70,16 | 65,74 | 68,91 | 4,49% | - |