33,615€
6,31%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 33,54 | 33,56 | 33,50 | 33,51 | 5,96% | - |
| 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% | - |
| 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% | - |