50,040€
-5,41%
Echtzeit-Aktienkurs Celanese Corp
Bid:
Ask:
Aktienkurse zur Celanese Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.01.2025 | 63,53 | 66,07 | 63,46 | 65,95 | 3,91% | - |
| 10.01.2025 | 63,17 | 64,14 | 62,52 | 63,47 | 0,81% | - |
| 09.01.2025 | 62,97 | 63,20 | 62,89 | 62,96 | 0,05% | - |
| 08.01.2025 | 64,13 | 64,70 | 62,46 | 62,93 | -1,78% | - |
| 07.01.2025 | 63,47 | 65,59 | 63,32 | 64,07 | 0,74% | - |
| 06.01.2025 | 64,28 | 65,49 | 63,15 | 63,60 | -0,89% | - |
| 03.01.2025 | 66,71 | 67,05 | 64,17 | 64,17 | -3,78% | - |
| 02.01.2025 | 66,89 | 68,71 | 66,56 | 66,69 | 2,10% | - |
| 30.12.2024 | 65,74 | 65,92 | 65,26 | 65,32 | -0,94% | - |
| 27.12.2024 | 66,36 | 67,24 | 65,38 | 65,94 | -0,80% | - |
| 23.12.2024 | 65,59 | 67,00 | 65,46 | 66,47 | 1,54% | - |
| 20.12.2024 | 64,61 | 65,77 | 64,05 | 65,46 | 1,27% | - |
| 19.12.2024 | 65,52 | 66,31 | 64,64 | 64,64 | -1,31% | - |
| 18.12.2024 | 65,21 | 66,84 | 64,97 | 65,50 | 0,40% | - |
| 17.12.2024 | 64,76 | 65,80 | 64,40 | 65,24 | 0,55% | - |
| 16.12.2024 | 65,28 | 65,73 | 64,29 | 64,88 | -0,73% | 50,00 |
| 13.12.2024 | 65,80 | 66,07 | 63,92 | 65,36 | -0,65% | - |
| 12.12.2024 | 64,59 | 66,19 | 64,49 | 65,79 | 1,43% | - |
| 11.12.2024 | 66,25 | 67,06 | 64,50 | 64,86 | -1,89% | - |
| 10.12.2024 | 68,57 | 69,04 | 66,09 | 66,11 | -3,71% | - |
| 09.12.2024 | 66,83 | 71,23 | 66,45 | 68,66 | 2,83% | - |
| 06.12.2024 | 65,70 | 66,85 | 65,23 | 66,77 | 1,66% | - |
| 05.12.2024 | 67,43 | 67,54 | 65,31 | 65,68 | -2,64% | - |
| 04.12.2024 | 69,13 | 69,76 | 66,92 | 67,46 | -2,23% | - |
| 03.12.2024 | 70,70 | 71,15 | 68,74 | 69,00 | -2,35% | - |
| 02.12.2024 | 69,47 | 70,99 | 69,30 | 70,66 | 1,10% | - |
| 29.11.2024 | 69,38 | 70,51 | 68,59 | 69,89 | 0,49% | - |
| 28.11.2024 | 69,27 | 69,61 | 69,24 | 69,55 | 0,77% | - |
| 27.11.2024 | 69,54 | 70,53 | 68,91 | 69,02 | -0,69% | - |
| 26.11.2024 | 73,05 | 73,08 | 69,34 | 69,50 | -4,70% | - |
| 25.11.2024 | 71,73 | 74,00 | 71,09 | 72,93 | 1,70% | - |
| 22.11.2024 | 71,69 | 73,24 | 71,54 | 71,71 | 0,18% | - |
| 21.11.2024 | 69,12 | 72,62 | 68,81 | 71,58 | 3,53% | - |
| 20.11.2024 | 68,46 | 69,49 | 67,85 | 69,14 | 1,45% | - |
| 19.11.2024 | 68,95 | 69,39 | 67,63 | 68,15 | -1,09% | - |
| 18.11.2024 | 70,04 | 71,17 | 68,73 | 68,90 | -1,68% | - |
| 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% | - |