39,430€
-2,35%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 40,36 | 41,22 | 39,35 | 39,49 | -2,29% | - |
| 28.09.2026 | 41,23 | 41,42 | 40,37 | 40,42 | -2,15% | 1.380,00 |
| 25.09.2026 | 41,88 | 42,93 | 40,95 | 41,31 | -1,22% | - |
| 24.09.2026 | 42,50 | 42,99 | 41,72 | 41,82 | -1,89% | - |
| 23.09.2026 | 41,55 | 43,61 | 41,45 | 42,62 | 2,87% | - |
| 22.09.2026 | 38,70 | 42,62 | 38,64 | 41,43 | 6,96% | 5.096,00 |
| 21.09.2026 | 39,68 | 40,19 | 38,71 | 38,74 | -2,04% | - |
| 18.09.2026 | 40,85 | 40,89 | 38,91 | 39,54 | -3,02% | 288,00 |
| 17.09.2026 | 41,13 | 41,42 | 40,45 | 40,77 | -0,39% | 3.402,00 |
| 16.09.2026 | 40,96 | 41,51 | 40,46 | 40,93 | 0,00% | - |
| 15.09.2026 | 38,90 | 41,07 | 38,71 | 40,93 | 5,48% | - |
| 14.09.2026 | 39,83 | 40,06 | 38,74 | 38,81 | -2,46% | - |
| 11.09.2026 | 39,54 | 40,55 | 39,52 | 39,79 | 0,70% | - |
| 10.09.2026 | 38,35 | 40,11 | 38,16 | 39,51 | 3,38% | - |
| 09.09.2026 | 38,30 | 39,05 | 37,84 | 38,22 | -0,46% | 1.117,00 |
| 08.09.2026 | 38,67 | 39,20 | 38,13 | 38,40 | -0,63% | - |
| 07.09.2026 | 38,68 | 38,69 | 38,58 | 38,64 | 0,34% | 310,00 |
| 04.09.2026 | 38,86 | 39,57 | 38,43 | 38,51 | -1,38% | - |
| 03.09.2026 | 40,31 | 40,72 | 38,86 | 39,05 | -3,07% | 750,00 |
| 02.09.2026 | 38,10 | 40,65 | 38,04 | 40,29 | 6,06% | - |
| 01.09.2026 | 39,24 | 39,25 | 37,97 | 37,99 | -3,01% | 1.470,00 |
| 31.08.2026 | 38,73 | 39,63 | 38,61 | 39,17 | 0,88% | 4.200,00 |
| 28.08.2026 | 38,48 | 39,38 | 38,06 | 38,83 | 0,99% | 5.560,00 |
| 27.08.2026 | 38,41 | 38,64 | 37,77 | 38,45 | 0,23% | - |
| 26.08.2026 | 38,17 | 39,05 | 37,90 | 38,36 | 0,42% | 13.226,00 |
| 25.08.2026 | 38,85 | 39,16 | 37,59 | 38,20 | -1,11% | - |
| 24.08.2026 | 40,74 | 41,10 | 38,56 | 38,63 | -3,61% | 26.325,00 |
| 21.08.2026 | 40,28 | 40,99 | 40,06 | 40,07 | -0,07% | 3.504,00 |
| 20.08.2026 | 39,62 | 40,79 | 39,15 | 40,10 | 1,38% | - |
| 19.08.2026 | 38,50 | 40,18 | 38,30 | 39,56 | 2,58% | - |
| 18.08.2026 | 38,96 | 39,70 | 38,32 | 38,56 | -0,66% | - |
| 17.08.2026 | 39,39 | 39,92 | 37,98 | 38,82 | -1,60% | - |
| 14.08.2026 | 38,41 | 39,60 | 38,21 | 39,45 | 2,52% | 1.100,00 |
| 13.08.2026 | 37,61 | 38,50 | 37,39 | 38,48 | 2,04% | 2.100,00 |
| 12.08.2026 | 38,86 | 39,17 | 37,43 | 37,71 | -2,82% | - |
| 11.08.2026 | 38,51 | 40,00 | 38,47 | 38,80 | 0,82% | - |
| 10.08.2026 | 38,00 | 38,51 | 37,75 | 38,49 | 1,40% | - |
| 07.08.2026 | 38,08 | 39,06 | 37,65 | 37,96 | -1,17% | - |
| 06.08.2026 | 37,47 | 39,49 | 37,19 | 38,41 | 2,28% | - |
| 05.08.2026 | 38,11 | 39,85 | 35,63 | 37,55 | -4,21% | - |
| 04.08.2026 | 38,23 | 39,26 | 36,99 | 39,20 | 2,91% | - |
| 03.08.2026 | 38,88 | 39,13 | 37,91 | 38,09 | -1,74% | 1.870,00 |
| 31.07.2026 | 39,12 | 39,24 | 37,26 | 38,77 | -0,21% | - |
| 30.07.2026 | 38,38 | 39,10 | 37,99 | 38,85 | 1,11% | 21.000,00 |
| 29.07.2026 | 38,33 | 39,23 | 37,90 | 38,42 | 0,55% | - |
| 28.07.2026 | 39,29 | 39,90 | 38,11 | 38,21 | -2,31% | - |
| 27.07.2026 | 40,41 | 41,02 | 39,04 | 39,12 | -4,25% | - |
| 24.07.2026 | 41,63 | 41,84 | 40,75 | 40,85 | -1,84% | - |
| 23.07.2026 | 42,24 | 43,44 | 41,17 | 41,62 | -1,90% | - |
| 22.07.2026 | 40,67 | 42,63 | 40,52 | 42,42 | 4,09% | 1.400,00 |
| 21.07.2026 | 39,17 | 41,16 | 38,89 | 40,76 | 4,38% | - |
| 20.07.2026 | 39,88 | 40,15 | 38,49 | 39,05 | -2,03% | - |
| 17.07.2026 | 39,72 | 40,73 | 39,58 | 39,86 | -0,24% | - |
| 16.07.2026 | 41,18 | 41,30 | 39,81 | 39,95 | -2,88% | - |
| 15.07.2026 | 41,79 | 42,19 | 40,67 | 41,14 | -1,57% | - |
| 14.07.2026 | 42,03 | 42,49 | 41,38 | 41,79 | -0,50% | 9.070,00 |
| 13.07.2026 | 40,98 | 42,73 | 40,98 | 42,00 | 2,21% | - |
| 10.07.2026 | 40,75 | 41,55 | 40,69 | 41,09 | 1,11% | - |
| 09.07.2026 | 41,50 | 41,82 | 40,37 | 40,64 | -1,92% | - |
| 08.07.2026 | 42,59 | 44,49 | 41,39 | 41,44 | -3,22% | 39.000,00 |
| 07.07.2026 | 41,69 | 42,93 | 41,21 | 42,82 | 2,82% | - |
| 06.07.2026 | 41,77 | 41,90 | 40,69 | 41,64 | -0,28% | 4.500,00 |
| 03.07.2026 | 41,76 | 41,78 | 41,59 | 41,76 | 0,17% | - |
| 02.07.2026 | 39,70 | 41,83 | 39,55 | 41,69 | 4,79% | - |
| 01.07.2026 | 40,20 | 40,43 | 38,98 | 39,78 | -1,29% | - |
| 30.06.2026 | 40,37 | 41,62 | 39,64 | 40,30 | 0,21% | - |
| 29.06.2026 | 43,59 | 43,61 | 39,98 | 40,22 | -7,26% | - |
| 26.06.2026 | 42,87 | 43,40 | 41,55 | 43,37 | 0,68% | - |
| 25.06.2026 | 42,25 | 43,07 | 41,00 | 43,07 | 1,83% | - |
| 24.06.2026 | 42,30 | 42,55 | 41,15 | 42,30 | -0,09% | - |
| 23.06.2026 | 43,40 | 43,83 | 42,19 | 42,34 | -2,68% | - |
| 22.06.2026 | 44,59 | 44,84 | 43,33 | 43,50 | -2,23% | - |
| 19.06.2026 | 44,63 | 44,67 | 44,48 | 44,49 | 0,12% | - |
| 18.06.2026 | 44,68 | 45,18 | 43,89 | 44,44 | -0,30% | - |
| 17.06.2026 | 44,73 | 45,87 | 44,55 | 44,57 | -0,38% | - |
| 16.06.2026 | 46,44 | 46,49 | 44,10 | 44,74 | -3,57% | - |
| 15.06.2026 | 46,50 | 46,59 | 45,71 | 46,40 | 0,42% | 3.250,00 |
| 12.06.2026 | 44,72 | 46,46 | 44,24 | 46,20 | 3,93% | - |
| 11.06.2026 | 43,79 | 45,15 | 43,71 | 44,46 | 1,73% | - |
| 10.06.2026 | 44,05 | 44,35 | 43,25 | 43,70 | -1,25% | - |
| 09.06.2026 | 42,58 | 44,26 | 42,49 | 44,26 | 4,06% | - |
| 08.06.2026 | 44,28 | 44,91 | 42,21 | 42,53 | -4,19% | - |
| 05.06.2026 | 46,46 | 46,75 | 43,81 | 44,39 | -4,41% | - |
| 04.06.2026 | 47,78 | 48,13 | 46,44 | 46,44 | -3,35% | - |
| 03.06.2026 | 47,50 | 49,06 | 47,37 | 48,05 | 0,48% | - |
| 02.06.2026 | 47,33 | 49,20 | 47,14 | 47,82 | 0,63% | - |
| 01.06.2026 | 45,64 | 48,78 | 45,55 | 47,52 | 4,35% | - |
| 29.05.2026 | 45,80 | 46,26 | 44,92 | 45,54 | -0,18% | 12.600,00 |
| 28.05.2026 | 45,63 | 46,53 | 45,27 | 45,62 | 0,16% | - |
| 27.05.2026 | 45,05 | 46,14 | 44,43 | 45,55 | 1,12% | - |
| 26.05.2026 | 45,12 | 45,86 | 44,79 | 45,04 | -0,46% | - |
| 25.05.2026 | 45,36 | 45,43 | 45,11 | 45,25 | 0,27% | 20.000,00 |
| 22.05.2026 | 45,64 | 46,02 | 44,61 | 45,13 | -0,78% | - |
| 21.05.2026 | 46,03 | 46,30 | 44,85 | 45,49 | -1,11% | - |
| 20.05.2026 | 46,08 | 47,24 | 45,45 | 46,00 | -0,20% | - |
| 19.05.2026 | 47,75 | 48,22 | 44,91 | 46,09 | -3,76% | 3.977,00 |
| 18.05.2026 | 48,70 | 49,39 | 47,52 | 47,89 | -2,07% | - |
| 15.05.2026 | 49,11 | 49,43 | 48,10 | 48,90 | -0,44% | - |
| 14.05.2026 | 51,34 | 52,01 | 49,11 | 49,11 | -4,01% | - |
| 13.05.2026 | 50,68 | 52,07 | 50,42 | 51,16 | 0,83% | - |