42,455€
1,13%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 42,12 | 42,51 | 42,06 | 42,43 | 1,06% | - |
| 01.08.2025 | 45,57 | 45,57 | 40,36 | 41,98 | -8,05% | - |
| 31.07.2025 | 47,47 | 47,56 | 45,53 | 45,66 | -3,68% | - |
| 30.07.2025 | 49,36 | 49,95 | 46,98 | 47,40 | -3,91% | - |
| 29.07.2025 | 50,18 | 50,49 | 49,13 | 49,33 | -1,25% | - |
| 28.07.2025 | 50,22 | 50,91 | 49,37 | 49,96 | -0,02% | - |
| 25.07.2025 | 48,70 | 50,19 | 48,56 | 49,97 | 2,89% | - |
| 24.07.2025 | 50,60 | 50,73 | 48,16 | 48,56 | -4,41% | - |
| 23.07.2025 | 50,24 | 51,88 | 50,16 | 50,80 | 1,61% | - |
| 22.07.2025 | 49,63 | 50,88 | 49,44 | 50,00 | 0,76% | 160,00 |
| 21.07.2025 | 49,32 | 50,74 | 49,17 | 49,62 | 0,65% | - |
| 18.07.2025 | 50,46 | 50,86 | 49,01 | 49,30 | 1,00% | - |
| 17.07.2025 | 48,97 | 50,86 | 48,81 | 48,81 | -0,20% | - |
| 16.07.2025 | 49,40 | 50,20 | 47,27 | 48,91 | -1,32% | - |
| 15.07.2025 | 50,78 | 51,77 | 49,50 | 49,57 | -2,43% | - |
| 14.07.2025 | 52,01 | 52,17 | 50,25 | 50,80 | -2,74% | - |
| 11.07.2025 | 53,20 | 53,27 | 51,57 | 52,23 | -2,14% | - |
| 10.07.2025 | 51,69 | 54,37 | 51,59 | 53,37 | 2,95% | - |
| 09.07.2025 | 51,47 | 52,64 | 50,57 | 51,84 | 0,78% | - |
| 08.07.2025 | 49,48 | 53,18 | 49,37 | 51,44 | 3,74% | - |
| 07.07.2025 | 51,42 | 51,74 | 49,42 | 49,59 | -3,36% | 600,00 |
| 04.07.2025 | 51,47 | 51,49 | 51,27 | 51,31 | -0,87% | - |
| 03.07.2025 | 51,19 | 52,23 | 51,11 | 51,76 | 0,74% | - |
| 02.07.2025 | 49,39 | 51,55 | 49,18 | 51,38 | 4,19% | - |
| 01.07.2025 | 46,90 | 50,88 | 46,75 | 49,32 | 5,00% | - |
| 30.06.2025 | 48,72 | 48,94 | 46,97 | 46,97 | -3,17% | - |
| 27.06.2025 | 48,47 | 49,39 | 47,91 | 48,51 | 0,38% | - |
| 26.06.2025 | 47,66 | 48,75 | 47,35 | 48,32 | 1,23% | - |
| 25.06.2025 | 48,28 | 48,58 | 47,27 | 47,74 | -1,06% | - |
| 24.06.2025 | 47,36 | 48,79 | 47,30 | 48,25 | 2,29% | - |
| 23.06.2025 | 46,36 | 47,29 | 45,87 | 47,17 | 1,52% | - |
| 20.06.2025 | 47,08 | 47,75 | 46,33 | 46,46 | -0,86% | - |
| 19.06.2025 | 47,35 | 47,36 | 46,87 | 46,87 | -1,17% | - |
| 18.06.2025 | 47,39 | 47,97 | 47,08 | 47,42 | -0,06% | - |
| 17.06.2025 | 48,46 | 48,51 | 47,39 | 47,45 | -2,55% | - |
| 16.06.2025 | 48,04 | 49,00 | 47,04 | 48,69 | 3,01% | 200,00 |
| 13.06.2025 | 48,07 | 49,52 | 47,04 | 47,27 | -3,80% | 300,00 |
| 12.06.2025 | 50,28 | 50,44 | 48,45 | 49,13 | -3,06% | - |
| 11.06.2025 | 51,85 | 52,78 | 50,28 | 50,68 | -2,48% | 300,00 |
| 10.06.2025 | 49,80 | 52,49 | 49,62 | 51,97 | 4,15% | 200,00 |
| 09.06.2025 | 48,50 | 50,90 | 48,48 | 49,90 | 2,55% | - |
| 06.06.2025 | 47,81 | 49,21 | 47,67 | 48,66 | 2,02% | - |
| 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% | - |