34,700€
-0,40%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.09.2025 | 37,67 | 37,84 | 36,80 | 37,05 | -1,70% | 108,00 |
| 19.09.2025 | 38,63 | 38,91 | 37,53 | 37,69 | -2,43% | - |
| 18.09.2025 | 38,35 | 39,43 | 38,08 | 38,63 | 1,55% | - |
| 17.09.2025 | 38,31 | 40,13 | 37,83 | 38,04 | -0,72% | - |
| 16.09.2025 | 38,04 | 38,74 | 37,66 | 38,31 | 0,64% | - |
| 15.09.2025 | 38,83 | 39,82 | 38,06 | 38,07 | -4,71% | - |
| 12.09.2025 | 39,98 | 39,98 | 39,84 | 39,95 | 0,83% | - |
| 11.09.2025 | 37,83 | 39,66 | 37,68 | 39,62 | 3,38% | - |
| 09.09.2025 | 39,53 | 39,68 | 37,93 | 38,32 | -2,32% | - |
| 08.09.2025 | 41,61 | 41,96 | 38,90 | 39,23 | -5,71% | - |
| 05.09.2025 | 39,82 | 41,94 | 39,36 | 41,61 | 4,46% | 180,00 |
| 04.09.2025 | 38,27 | 39,94 | 37,49 | 39,83 | 4,05% | - |
| 03.09.2025 | 39,46 | 39,67 | 37,91 | 38,28 | -3,24% | - |
| 02.09.2025 | 41,07 | 41,16 | 38,49 | 39,56 | -3,63% | - |
| 01.09.2025 | 40,65 | 41,10 | 40,58 | 41,05 | 0,80% | - |
| 29.08.2025 | 40,11 | 41,12 | 39,98 | 40,73 | 1,29% | - |
| 28.08.2025 | 40,44 | 40,88 | 39,74 | 40,21 | -0,80% | - |
| 27.08.2025 | 40,55 | 41,18 | 40,21 | 40,53 | 0,25% | - |
| 26.08.2025 | 40,65 | 41,05 | 40,21 | 40,43 | -0,79% | - |
| 25.08.2025 | 41,55 | 41,55 | 39,92 | 40,75 | -1,43% | 142,00 |
| 22.08.2025 | 38,57 | 41,78 | 38,46 | 41,34 | 7,94% | - |
| 21.08.2025 | 38,96 | 39,01 | 37,97 | 38,30 | -1,64% | - |
| 20.08.2025 | 38,79 | 39,29 | 38,37 | 38,94 | 0,45% | - |
| 19.08.2025 | 37,04 | 39,39 | 36,96 | 38,77 | 4,93% | - |
| 18.08.2025 | 36,33 | 37,98 | 35,98 | 36,95 | 1,66% | - |
| 15.08.2025 | 36,56 | 36,87 | 35,86 | 36,34 | -0,81% | - |
| 14.08.2025 | 35,68 | 36,86 | 34,69 | 36,64 | 2,20% | - |
| 13.08.2025 | 35,25 | 37,07 | 34,97 | 35,85 | 1,31% | - |
| 12.08.2025 | 34,87 | 36,81 | 31,70 | 35,38 | -13,12% | - |
| 11.08.2025 | 41,24 | 42,04 | 39,48 | 40,73 | -1,22% | - |
| 08.08.2025 | 41,80 | 42,30 | 40,80 | 41,23 | -1,17% | - |
| 07.08.2025 | 40,98 | 42,88 | 40,95 | 41,72 | 1,73% | - |
| 06.08.2025 | 42,81 | 43,12 | 40,76 | 41,01 | -3,77% | - |
| 05.08.2025 | 41,68 | 43,26 | 41,60 | 42,62 | 2,53% | - |
| 04.08.2025 | 42,12 | 42,60 | 41,40 | 41,57 | -0,99% | - |
| 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% | - |