38,855€
1,26%
Echtzeit-Aktienkurs Celanese Corp
Bid:
Ask:
Aktienkurse zur Celanese Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.05.2026 | 51,38 | 51,91 | 49,65 | 50,74 | 0,36% | 2.407,00 |
| 11.05.2026 | 48,53 | 51,00 | 48,42 | 50,56 | 4,16% | - |
| 08.05.2026 | 49,55 | 50,34 | 47,56 | 48,54 | -2,47% | 7.450,00 |
| 07.05.2026 | 52,94 | 53,12 | 49,66 | 49,77 | -6,02% | - |
| 06.05.2026 | 58,93 | 59,25 | 52,35 | 52,96 | -10,31% | - |
| 05.05.2026 | 58,94 | 60,37 | 58,58 | 59,05 | 0,53% | - |
| 04.05.2026 | 59,09 | 60,07 | 58,14 | 58,74 | 1,71% | 1.160,00 |
| 30.04.2026 | 55,47 | 58,33 | 55,37 | 57,75 | 3,36% | - |
| 29.04.2026 | 55,39 | 57,18 | 55,25 | 55,87 | 1,20% | - |
| 28.04.2026 | 55,61 | 56,54 | 54,80 | 55,21 | -0,70% | - |
| 27.04.2026 | 55,30 | 56,24 | 54,85 | 55,60 | 0,27% | - |
| 24.04.2026 | 55,65 | 56,67 | 54,57 | 55,45 | -0,70% | - |
| 23.04.2026 | 55,61 | 55,88 | 53,97 | 55,84 | -0,23% | - |
| 22.04.2026 | 56,03 | 56,85 | 55,62 | 55,97 | -0,23% | - |
| 21.04.2026 | 54,04 | 56,11 | 53,98 | 56,10 | 3,89% | 792,00 |
| 20.04.2026 | 53,51 | 55,06 | 52,89 | 54,00 | 1,94% | - |
| 17.04.2026 | 58,14 | 58,25 | 52,14 | 52,97 | -8,78% | - |
| 16.04.2026 | 54,88 | 58,34 | 54,88 | 58,07 | 5,99% | 520,00 |
| 15.04.2026 | 55,16 | 56,06 | 54,10 | 54,79 | -0,81% | - |
| 14.04.2026 | 57,96 | 58,20 | 53,82 | 55,24 | -4,82% | - |
| 13.04.2026 | 53,68 | 58,62 | 53,68 | 58,04 | 8,24% | - |
| 10.04.2026 | 53,26 | 54,20 | 53,04 | 53,62 | 0,71% | 5.200,00 |
| 09.04.2026 | 54,60 | 55,37 | 52,80 | 53,24 | -2,51% | - |
| 08.04.2026 | 53,76 | 54,76 | 50,38 | 54,61 | -0,44% | 756,00 |
| 07.04.2026 | 55,26 | 56,11 | 54,55 | 54,85 | -1,47% | - |
| 02.04.2026 | 54,45 | 56,05 | 54,18 | 55,67 | 1,44% | - |
| 01.04.2026 | 56,84 | 57,26 | 53,74 | 54,88 | -3,58% | - |
| 31.03.2026 | 56,51 | 58,69 | 55,33 | 56,92 | 1,52% | 6.332,00 |
| 30.03.2026 | 55,19 | 57,57 | 55,19 | 56,07 | 1,87% | 1.925,00 |
| 27.03.2026 | 53,51 | 55,33 | 53,07 | 55,04 | 3,05% | - |
| 26.03.2026 | 53,56 | 54,58 | 53,16 | 53,41 | -0,28% | 10.800,00 |
| 25.03.2026 | 52,53 | 54,40 | 52,26 | 53,56 | 2,19% | 8.091,00 |
| 24.03.2026 | 48,40 | 52,97 | 47,98 | 52,41 | 8,06% | - |
| 23.03.2026 | 49,02 | 50,45 | 47,59 | 48,50 | -1,56% | - |
| 20.03.2026 | 52,07 | 52,46 | 48,70 | 49,27 | -5,36% | - |
| 19.03.2026 | 52,33 | 52,50 | 50,81 | 52,06 | -0,38% | 5.550,00 |
| 18.03.2026 | 52,39 | 53,63 | 51,55 | 52,26 | 0,29% | - |
| 17.03.2026 | 48,66 | 52,44 | 48,56 | 52,11 | 6,88% | - |
| 16.03.2026 | 50,88 | 52,13 | 47,87 | 48,76 | -3,59% | 16.344,00 |
| 13.03.2026 | 52,42 | 53,40 | 50,26 | 50,57 | -2,37% | 7.563,00 |
| 12.03.2026 | 44,66 | 52,80 | 44,66 | 51,80 | 15,26% | 638,00 |
| 11.03.2026 | 43,61 | 45,57 | 43,36 | 44,94 | 3,05% | - |
| 10.03.2026 | 44,32 | 44,76 | 43,25 | 43,61 | -1,60% | - |