157,350€
2,37%
Echtzeit-Aktienkurs Celanese Corp. [Del.]
Bid:
Ask:
Aktienkurse zur Celanese Corp. [Del.] Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 156,63 | 159,88 | 156,40 | 159,00 | 3,28% | - |
27.03.2024 | 154,05 | 157,25 | 140,18 | 153,95 | 13,55% | - |
26.03.2024 | 154,83 | 156,58 | 135,58 | 135,58 | -12,35% | - |
25.03.2024 | 152,77 | 155,55 | 151,68 | 154,68 | 1,11% | - |
22.03.2024 | 155,30 | 156,52 | 151,98 | 152,98 | 19,23% | - |
21.03.2024 | 151,73 | 155,27 | 127,75 | 128,30 | 2,13% | - |
20.03.2024 | 149,23 | 152,60 | 125,61 | 125,62 | 0,96% | - |
19.03.2024 | 149,38 | 150,40 | 124,42 | 124,42 | 0,07% | - |
18.03.2024 | 148,02 | 150,58 | 124,33 | 124,33 | -15,06% | - |
15.03.2024 | 144,85 | 148,15 | 128,43 | 146,38 | 17,55% | - |
14.03.2024 | 144,40 | 146,35 | 124,43 | 124,53 | -13,54% | - |
13.03.2024 | 142,95 | 145,02 | 130,83 | 144,02 | 0,77% | - |
12.03.2024 | 144,15 | 145,25 | 129,85 | 142,93 | -0,30% | - |
11.03.2024 | 141,95 | 144,98 | 139,60 | 143,35 | 0,76% | 15,00 |
08.03.2024 | 143,08 | 144,08 | 141,50 | 142,27 | -0,61% | - |
07.03.2024 | 138,73 | 145,70 | 138,55 | 143,15 | 2,97% | - |
06.03.2024 | 139,63 | 141,77 | 138,18 | 139,02 | -0,48% | - |
05.03.2024 | 142,40 | 142,65 | 139,27 | 139,70 | -2,09% | - |
04.03.2024 | 141,30 | 144,27 | 139,95 | 142,68 | 0,72% | - |
01.03.2024 | 140,83 | 141,65 | 139,75 | 141,65 | 0,91% | - |
29.02.2024 | 137,77 | 141,15 | 137,20 | 140,38 | 1,85% | - |
28.02.2024 | 138,02 | 139,25 | 136,55 | 137,83 | -0,07% | - |
27.02.2024 | 138,25 | 140,00 | 137,48 | 137,93 | -0,31% | 60,00 |
26.02.2024 | 137,83 | 141,25 | 136,27 | 138,35 | 0,24% | 65,00 |
23.02.2024 | 138,27 | 140,13 | 137,60 | 138,02 | -0,09% | - |
22.02.2024 | 139,10 | 139,80 | 136,50 | 138,15 | -0,63% | - |
21.02.2024 | 137,73 | 141,27 | 127,55 | 139,02 | 0,62% | - |
20.02.2024 | 140,85 | 141,00 | 136,65 | 138,18 | -2,09% | - |
19.02.2024 | 139,55 | 141,43 | 139,55 | 141,13 | 0,70% | - |
16.02.2024 | 140,52 | 142,40 | 138,50 | 140,15 | -0,74% | - |
15.02.2024 | 138,70 | 141,63 | 137,63 | 141,20 | 2,30% | - |
14.02.2024 | 135,80 | 139,10 | 135,80 | 138,02 | 1,54% | - |
13.02.2024 | 140,73 | 140,83 | 134,43 | 135,93 | -3,45% | - |
12.02.2024 | 137,95 | 142,23 | 137,73 | 140,77 | 1,94% | - |
09.02.2024 | 138,08 | 138,60 | 136,35 | 138,10 | -0,04% | - |
08.02.2024 | 138,23 | 139,60 | 136,52 | 138,15 | -0,09% | - |
07.02.2024 | 137,50 | 138,80 | 136,30 | 138,27 | 0,64% | - |
06.02.2024 | 134,35 | 140,48 | 134,33 | 137,40 | 2,16% | - |
05.02.2024 | 136,15 | 136,75 | 134,13 | 134,50 | -1,23% | - |
02.02.2024 | 136,02 | 136,80 | 132,25 | 136,18 | 0,11% | - |
01.02.2024 | 135,55 | 136,68 | 132,75 | 136,02 | 0,46% | - |
31.01.2024 | 139,00 | 139,52 | 135,18 | 135,40 | -2,34% | - |
30.01.2024 | 136,20 | 139,52 | 135,08 | 138,65 | 1,82% | - |
29.01.2024 | 134,65 | 136,27 | 133,38 | 136,18 | 1,13% | 108,00 |
26.01.2024 | 133,75 | 135,00 | 133,25 | 134,65 | 0,60% | - |
25.01.2024 | 131,98 | 134,27 | 131,27 | 133,85 | 1,63% | - |
24.01.2024 | 134,80 | 135,38 | 131,20 | 131,70 | -2,32% | - |
23.01.2024 | 133,10 | 136,25 | 133,05 | 134,83 | 1,01% | - |
22.01.2024 | 133,20 | 134,98 | 132,05 | 133,48 | 0,19% | - |
19.01.2024 | 133,73 | 134,65 | 131,83 | 133,23 | -0,58% | - |
18.01.2024 | 130,98 | 134,52 | 130,50 | 134,00 | 2,08% | 78,00 |
17.01.2024 | 132,70 | 132,70 | 130,68 | 131,27 | -1,30% | - |
16.01.2024 | 134,52 | 134,77 | 131,20 | 133,00 | -1,12% | - |
15.01.2024 | 134,50 | 134,65 | 134,20 | 134,50 | -0,07% | - |
12.01.2024 | 134,10 | 135,93 | 132,85 | 134,60 | 0,17% | - |
11.01.2024 | 135,90 | 136,63 | 133,70 | 134,38 | -1,09% | - |
10.01.2024 | 134,95 | 136,50 | 133,80 | 135,85 | 0,61% | - |
09.01.2024 | 135,98 | 136,30 | 133,48 | 135,02 | -0,83% | - |
08.01.2024 | 136,63 | 136,95 | 135,15 | 136,15 | -0,78% | - |
05.01.2024 | 136,93 | 139,18 | 136,25 | 137,23 | 0,26% | - |
04.01.2024 | 137,63 | 138,73 | 136,77 | 136,88 | -0,53% | - |
03.01.2024 | 141,02 | 141,45 | 135,80 | 137,60 | -2,60% | - |
02.01.2024 | 140,93 | 142,55 | 140,30 | 141,27 | -0,70% | - |
29.12.2023 | 142,23 | 142,50 | 141,93 | 142,27 | 0,04% | 200,00 |
28.12.2023 | 142,70 | 143,30 | 141,40 | 142,23 | -0,30% | - |
27.12.2023 | 142,88 | 143,27 | 141,55 | 142,65 | 1,08% | 160,00 |
22.12.2023 | 139,88 | 142,23 | 139,43 | 141,13 | 0,64% | - |
21.12.2023 | 138,50 | 140,43 | 138,13 | 140,23 | 1,41% | - |
20.12.2023 | 138,73 | 140,13 | 137,18 | 138,27 | -0,16% | - |
19.12.2023 | 137,68 | 139,10 | 137,43 | 138,50 | 0,54% | - |
18.12.2023 | 139,55 | 139,63 | 137,73 | 137,75 | -1,31% | - |
15.12.2023 | 138,35 | 140,20 | 137,70 | 139,58 | 1,03% | - |
14.12.2023 | 133,40 | 138,60 | 132,85 | 138,15 | 3,60% | - |
13.12.2023 | 130,73 | 133,75 | 129,25 | 133,35 | 1,85% | - |
12.12.2023 | 132,15 | 132,35 | 130,45 | 130,93 | -1,04% | 180,00 |
11.12.2023 | 131,30 | 132,70 | 130,80 | 132,30 | 0,74% | - |
08.12.2023 | 131,40 | 133,48 | 130,98 | 131,33 | 0,04% | - |
07.12.2023 | 130,88 | 133,20 | 130,10 | 131,27 | 0,13% | - |
06.12.2023 | 129,93 | 132,52 | 128,83 | 131,10 | 1,10% | - |
05.12.2023 | 130,18 | 130,65 | 127,15 | 129,68 | -0,67% | - |
04.12.2023 | 129,63 | 132,15 | 128,60 | 130,55 | 0,73% | - |
01.12.2023 | 127,25 | 130,58 | 126,78 | 129,60 | 1,75% | - |
30.11.2023 | 125,65 | 127,53 | 125,50 | 127,38 | 1,82% | - |
29.11.2023 | 122,48 | 125,55 | 122,48 | 125,10 | 2,16% | - |
28.11.2023 | 121,23 | 122,45 | 120,60 | 122,45 | 0,16% | - |
27.11.2023 | 121,13 | 122,55 | 120,15 | 122,25 | 0,64% | - |
24.11.2023 | 120,80 | 123,73 | 108,65 | 121,48 | 0,52% | 60,00 |
23.11.2023 | 120,75 | 121,10 | 120,58 | 120,85 | 0,12% | - |
22.11.2023 | 119,70 | 121,65 | 119,28 | 120,70 | 0,98% | - |
21.11.2023 | 119,10 | 120,85 | 118,15 | 119,53 | 0,17% | - |
20.11.2023 | 118,85 | 120,38 | 117,65 | 119,33 | 0,19% | - |
17.11.2023 | 117,90 | 119,63 | 117,20 | 119,10 | 0,72% | - |
16.11.2023 | 117,50 | 118,48 | 115,70 | 118,25 | 1,03% | - |
15.11.2023 | 116,03 | 120,18 | 113,50 | 117,05 | 1,56% | - |
14.11.2023 | 110,15 | 116,40 | 109,88 | 115,25 | 4,32% | - |
13.11.2023 | 110,55 | 111,75 | 109,48 | 110,48 | -0,09% | - |
10.11.2023 | 109,35 | 111,53 | 108,10 | 110,58 | 1,31% | 30,00 |
09.11.2023 | 110,20 | 111,35 | 108,33 | 109,15 | -0,93% | - |
08.11.2023 | 108,98 | 110,70 | 107,80 | 110,18 | 1,05% | - |
07.11.2023 | 111,73 | 112,53 | 106,48 | 109,03 | -2,66% | - |