45,530€
-0,39%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 45,80 | 46,26 | 45,26 | 45,62 | -0,01% | 9.600,00 |
| 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% | - |
| 09.03.2026 | 41,96 | 44,61 | 41,33 | 44,32 | 4,37% | 34.402,00 |
| 06.03.2026 | 45,66 | 46,20 | 42,39 | 42,47 | -6,24% | 2.500,00 |
| 05.03.2026 | 43,97 | 48,26 | 43,88 | 45,29 | 3,04% | 2.340,00 |
| 04.03.2026 | 44,00 | 45,05 | 43,23 | 43,96 | -0,49% | - |
| 03.03.2026 | 42,26 | 44,43 | 40,60 | 44,17 | 3,82% | - |
| 02.03.2026 | 42,05 | 42,62 | 39,79 | 42,55 | 0,60% | 4.300,00 |
| 27.02.2026 | 41,41 | 42,59 | 40,25 | 42,29 | 1,60% | 1.044,00 |
| 26.02.2026 | 42,24 | 42,52 | 40,46 | 41,63 | -1,79% | - |
| 25.02.2026 | 44,96 | 46,85 | 41,52 | 42,39 | -6,03% | 4.275,00 |
| 24.02.2026 | 44,48 | 46,26 | 44,11 | 45,11 | 1,55% | - |
| 23.02.2026 | 45,50 | 46,21 | 44,23 | 44,42 | -3,24% | - |
| 20.02.2026 | 46,99 | 47,63 | 45,31 | 45,90 | -1,67% | - |
| 19.02.2026 | 46,55 | 46,96 | 45,02 | 46,68 | 0,31% | 22.620,00 |
| 18.02.2026 | 49,56 | 50,37 | 45,92 | 46,54 | -1,76% | 8.364,00 |
| 17.02.2026 | 49,36 | 49,63 | 46,59 | 47,37 | -4,42% | 7.200,00 |
| 16.02.2026 | 49,67 | 49,89 | 49,50 | 49,56 | 0,13% | - |
| 13.02.2026 | 49,51 | 50,65 | 49,08 | 49,50 | 0,38% | - |
| 12.02.2026 | 51,17 | 51,94 | 48,46 | 49,31 | -3,35% | 28.840,00 |
| 11.02.2026 | 49,06 | 51,13 | 48,39 | 51,02 | 4,19% | 5.860,00 |
| 10.02.2026 | 46,31 | 49,30 | 46,25 | 48,97 | 6,02% | 620,00 |
| 09.02.2026 | 46,51 | 46,82 | 45,26 | 46,19 | -0,51% | - |
| 06.02.2026 | 44,03 | 46,65 | 44,00 | 46,43 | 5,70% | - |
| 05.02.2026 | 45,28 | 46,56 | 43,45 | 43,92 | -1,83% | 4.322,00 |
| 04.02.2026 | 40,70 | 45,32 | 40,66 | 44,74 | 10,72% | - |
| 03.02.2026 | 38,87 | 41,41 | 38,76 | 40,41 | 4,04% | 1.196,00 |
| 02.02.2026 | 37,16 | 39,52 | 37,05 | 38,84 | 3,86% | - |
| 30.01.2026 | 37,85 | 38,09 | 36,37 | 37,40 | -1,50% | - |
| 29.01.2026 | 38,51 | 38,86 | 37,00 | 37,97 | -1,68% | - |
| 28.01.2026 | 39,08 | 39,61 | 38,26 | 38,62 | -0,66% | - |
| 27.01.2026 | 39,99 | 40,26 | 38,77 | 38,87 | -2,85% | - |
| 26.01.2026 | 40,03 | 40,31 | 39,59 | 40,01 | -0,27% | - |
| 23.01.2026 | 40,87 | 40,99 | 40,12 | 40,12 | -1,45% | 750,00 |
| 22.01.2026 | 41,20 | 41,93 | 40,21 | 40,71 | -1,20% | - |
| 21.01.2026 | 37,77 | 41,31 | 37,38 | 41,21 | 9,38% | 720,00 |
| 20.01.2026 | 39,58 | 39,58 | 37,32 | 37,67 | -5,49% | 10.768,00 |
| 19.01.2026 | 40,05 | 40,11 | 39,59 | 39,86 | -1,54% | 13.200,00 |
| 16.01.2026 | 40,66 | 40,79 | 39,87 | 40,49 | -0,38% | - |
| 15.01.2026 | 40,63 | 41,15 | 39,94 | 40,64 | 0,89% | 3.380,00 |
| 14.01.2026 | 39,30 | 40,72 | 38,38 | 40,28 | 2,16% | 3.250,00 |
| 13.01.2026 | 39,12 | 39,92 | 38,41 | 39,43 | 0,63% | 1.224,00 |
| 12.01.2026 | 38,88 | 39,72 | 38,33 | 39,19 | 0,40% | - |
| 09.01.2026 | 37,77 | 39,53 | 37,49 | 39,03 | 3,21% | - |
| 08.01.2026 | 36,45 | 38,83 | 35,73 | 37,82 | 3,55% | 390,00 |
| 07.01.2026 | 38,06 | 38,89 | 36,06 | 36,52 | -4,08% | 1.900,00 |