54,483$
-0,34%
Echtzeit-Aktienkurs Celanese Corp
Bid:
Ask:
Aktienkurse zur Celanese Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 54,80 | 55,53 | 53,91 | 54,52 | -0,27% | 1.505.297,00 |
| 04.06.2025 | 54,41 | 54,96 | 53,97 | 54,67 | 1,65% | 1.097.369,00 |
| 03.06.2025 | 52,61 | 54,46 | 51,34 | 53,78 | 2,48% | 1.255.620,00 |
| 02.06.2025 | 52,90 | 53,03 | 51,34 | 52,48 | -0,66% | 1.697.833,00 |
| 30.05.2025 | 54,29 | 54,29 | 52,30 | 52,83 | -3,08% | 1.742.884,00 |
| 29.05.2025 | 55,70 | 55,71 | 53,21 | 54,51 | 1,08% | 1.671.498,00 |
| 28.05.2025 | 55,47 | 55,47 | 53,60 | 53,93 | -2,23% | 2.244.536,00 |
| 27.05.2025 | 53,84 | 55,88 | 53,32 | 55,16 | 5,07% | 2.420.125,00 |
| 23.05.2025 | 52,50 | 52,70 | 51,37 | 52,50 | -1,98% | 1.409.368,00 |
| 22.05.2025 | 52,06 | 53,98 | 51,90 | 53,56 | 2,17% | 1.712.608,00 |
| 21.05.2025 | 53,13 | 53,73 | 52,26 | 52,42 | -2,42% | 1.553.803,00 |
| 20.05.2025 | 52,91 | 54,46 | 52,32 | 53,72 | 2,38% | 1.739.751,00 |
| 19.05.2025 | 52,15 | 52,48 | 51,42 | 52,47 | -1,96% | 1.497.226,00 |
| 16.05.2025 | 52,21 | 53,58 | 51,57 | 53,52 | 2,51% | 1.513.438,00 |
| 15.05.2025 | 51,57 | 52,33 | 50,56 | 52,21 | -0,55% | 1.749.976,00 |
| 14.05.2025 | 53,00 | 53,72 | 52,05 | 52,50 | -1,78% | 1.770.943,00 |
| 13.05.2025 | 54,76 | 55,32 | 53,44 | 53,45 | -1,98% | 2.364.477,00 |
| 12.05.2025 | 55,39 | 57,91 | 54,53 | 54,53 | 6,48% | 2.941.045,00 |
| 09.05.2025 | 52,39 | 53,19 | 50,71 | 51,21 | -0,97% | 2.396.600,00 |
| 08.05.2025 | 48,81 | 52,27 | 48,76 | 51,71 | 6,73% | 2.971.589,00 |
| 07.05.2025 | 48,71 | 49,77 | 47,68 | 48,45 | -1,22% | 3.796.742,00 |
| 06.05.2025 | 47,62 | 49,58 | 46,79 | 49,05 | 9,56% | 6.192.288,00 |
| 05.05.2025 | 45,11 | 45,55 | 44,12 | 44,77 | -2,57% | 6.417.513,00 |
| 02.05.2025 | 46,38 | 47,00 | 45,29 | 45,95 | 1,21% | 2.097.240,00 |
| 01.05.2025 | 44,51 | 45,71 | 43,87 | 45,40 | 2,00% | 2.583.470,00 |
| 30.04.2025 | 43,48 | 44,71 | 42,59 | 44,51 | 0,07% | 3.418.913,00 |
| 29.04.2025 | 43,90 | 44,70 | 43,61 | 44,48 | 1,53% | 5.251.008,00 |
| 28.04.2025 | 43,77 | 45,27 | 43,27 | 43,81 | 0,64% | 2.875.950,00 |
| 25.04.2025 | 42,76 | 43,62 | 42,50 | 43,53 | -0,41% | 2.317.587,00 |
| 24.04.2025 | 41,74 | 44,16 | 41,42 | 43,71 | 5,10% | 2.176.743,00 |
| 23.04.2025 | 44,47 | 45,42 | 41,41 | 41,59 | 0,07% | 1.647.986,00 |
| 22.04.2025 | 39,93 | 41,68 | 39,93 | 41,56 | 5,72% | 2.534.632,00 |
| 21.04.2025 | 39,63 | 40,00 | 38,71 | 39,31 | -1,95% | 2.830.611,00 |
| 17.04.2025 | 37,71 | 40,16 | 37,65 | 40,09 | 6,82% | 2.591.485,00 |
| 16.04.2025 | 37,69 | 38,77 | 36,82 | 37,53 | -1,05% | 3.147.305,00 |
| 15.04.2025 | 38,99 | 39,69 | 37,90 | 37,93 | -3,22% | 2.606.761,00 |
| 14.04.2025 | 39,04 | 40,18 | 38,32 | 39,19 | 2,11% | 3.735.324,00 |
| 11.04.2025 | 36,95 | 38,59 | 36,30 | 38,38 | 2,13% | 4.045.895,00 |
| 10.04.2025 | 41,25 | 41,50 | 36,95 | 37,58 | -14,40% | 4.331.274,00 |
| 09.04.2025 | 36,47 | 45,24 | 36,29 | 43,90 | 17,10% | 6.193.718,00 |
| 08.04.2025 | 42,74 | 43,18 | 36,68 | 37,49 | -7,45% | 5.295.081,00 |
| 07.04.2025 | 39,01 | 42,87 | 36,75 | 40,51 | -1,17% | 5.594.645,00 |
| 04.04.2025 | 45,32 | 45,32 | 39,62 | 40,99 | -13,16% | 5.316.050,00 |
| 03.04.2025 | 53,71 | 53,96 | 47,10 | 47,20 | -16,58% | 4.206.456,00 |
| 02.04.2025 | 54,87 | 56,98 | 54,78 | 56,58 | 1,62% | 1.803.485,00 |
| 01.04.2025 | 56,50 | 56,64 | 54,86 | 55,68 | -1,92% | 2.092.747,00 |
| 31.03.2025 | 56,62 | 57,26 | 55,21 | 56,77 | -0,75% | 2.272.526,00 |
| 28.03.2025 | 58,27 | 58,52 | 56,67 | 57,20 | -1,77% | 2.553.459,00 |
| 27.03.2025 | 56,20 | 58,61 | 55,42 | 58,23 | -1,57% | 2.687.974,00 |
| 26.03.2025 | 59,08 | 59,94 | 58,41 | 59,16 | -0,02% | 1.860.440,00 |
| 25.03.2025 | 59,79 | 60,84 | 58,59 | 59,17 | -0,45% | 2.583.804,00 |
| 24.03.2025 | 57,83 | 59,57 | 57,77 | 59,44 | 4,10% | 4.724.829,00 |
| 21.03.2025 | 56,43 | 57,98 | 55,73 | 57,10 | 0,49% | 27.641.807,00 |
| 20.03.2025 | 55,82 | 57,07 | 55,10 | 56,82 | -0,66% | 1.786.340,00 |
| 19.03.2025 | 58,11 | 58,62 | 56,46 | 57,20 | -2,26% | 1.793.126,00 |
| 18.03.2025 | 58,13 | 58,68 | 56,87 | 58,52 | 0,95% | 2.099.419,00 |
| 17.03.2025 | 57,76 | 59,47 | 57,28 | 57,97 | 1,61% | 2.717.774,00 |
| 14.03.2025 | 54,58 | 57,25 | 54,00 | 57,05 | 7,46% | 2.435.020,00 |
| 13.03.2025 | 52,75 | 54,34 | 52,39 | 53,09 | 0,57% | 2.055.683,00 |
| 12.03.2025 | 54,36 | 54,77 | 52,51 | 52,79 | -3,33% | 2.155.415,00 |
| 11.03.2025 | 55,20 | 55,23 | 53,60 | 54,61 | 0,72% | 2.680.822,00 |
| 10.03.2025 | 54,96 | 56,78 | 53,72 | 54,22 | -1,99% | 3.241.987,00 |
| 07.03.2025 | 54,28 | 55,60 | 54,12 | 55,32 | 0,18% | 2.280.918,00 |
| 06.03.2025 | 55,16 | 56,28 | 54,21 | 55,22 | 1,64% | 2.922.246,00 |
| 05.03.2025 | 48,77 | 54,43 | 48,77 | 54,33 | 12,69% | 5.829.545,00 |
| 04.03.2025 | 46,58 | 49,10 | 45,94 | 48,21 | 2,53% | 5.325.470,00 |
| 03.03.2025 | 51,62 | 52,10 | 46,99 | 47,02 | -7,70% | 4.647.363,00 |
| 28.02.2025 | 50,00 | 51,74 | 49,22 | 50,94 | 0,79% | 12.600.183,00 |
| 27.02.2025 | 52,13 | 52,36 | 50,51 | 50,54 | -4,01% | 4.213.125,00 |
| 26.02.2025 | 55,01 | 55,27 | 52,64 | 52,65 | -3,25% | 3.312.010,00 |
| 25.02.2025 | 52,90 | 55,19 | 52,62 | 54,42 | 2,82% | 3.939.406,00 |
| 24.02.2025 | 52,70 | 53,02 | 50,82 | 52,93 | 0,32% | 4.729.982,00 |
| 21.02.2025 | 53,55 | 53,65 | 51,24 | 52,76 | 0,29% | 5.330.917,00 |
| 20.02.2025 | 54,83 | 54,83 | 51,52 | 52,61 | -4,19% | 6.258.693,00 |
| 19.02.2025 | 55,40 | 58,85 | 52,97 | 54,91 | -21,46% | 13.110.568,00 |
| 18.02.2025 | 68,48 | 70,30 | 68,35 | 69,91 | 3,41% | 3.209.472,00 |
| 17.02.2025 | 67,61 | 67,61 | 67,51 | 67,60 | -0,67% | - |
| 14.02.2025 | 68,24 | 70,51 | 67,75 | 68,06 | 4,23% | 3.262.265,00 |
| 13.02.2025 | 66,61 | 67,00 | 65,16 | 65,30 | -1,67% | 1.916.679,00 |
| 12.02.2025 | 66,15 | 67,47 | 65,65 | 66,41 | -0,60% | 1.605.048,00 |
| 11.02.2025 | 66,73 | 67,86 | 65,90 | 66,81 | -0,21% | 1.864.822,00 |
| 10.02.2025 | 68,64 | 68,73 | 66,94 | 66,95 | -1,62% | 1.461.646,00 |
| 07.02.2025 | 69,05 | 69,07 | 67,82 | 68,05 | -1,22% | 1.264.878,00 |
| 06.02.2025 | 70,79 | 71,25 | 68,53 | 68,89 | -1,50% | 2.525.143,00 |
| 05.02.2025 | 70,93 | 71,13 | 69,57 | 69,94 | -2,00% | 2.059.555,00 |
| 04.02.2025 | 69,45 | 71,83 | 69,35 | 71,37 | 3,78% | 2.506.038,00 |
| 03.02.2025 | 69,08 | 70,26 | 66,54 | 68,77 | -3,20% | 3.285.376,00 |
| 31.01.2025 | 71,72 | 72,62 | 70,51 | 71,04 | -1,57% | 5.392.069,00 |
| 30.01.2025 | 71,10 | 72,46 | 69,45 | 72,17 | 1,73% | 2.193.458,00 |
| 29.01.2025 | 71,55 | 72,24 | 70,74 | 70,94 | -1,29% | 1.104.588,00 |
| 28.01.2025 | 74,17 | 75,30 | 71,60 | 71,87 | -3,04% | 2.024.691,00 |
| 27.01.2025 | 75,07 | 75,84 | 73,67 | 74,12 | 0,15% | 1.993.883,00 |
| 24.01.2025 | 74,38 | 74,61 | 72,95 | 74,01 | 0,38% | 1.704.707,00 |
| 23.01.2025 | 73,32 | 73,94 | 72,73 | 73,73 | 0,92% | 1.312.681,00 |
| 22.01.2025 | 73,88 | 74,27 | 72,99 | 73,06 | -1,30% | 1.873.675,00 |
| 21.01.2025 | 73,28 | 74,84 | 73,26 | 74,02 | 1,94% | 2.543.850,00 |
| 17.01.2025 | 72,32 | 72,77 | 71,54 | 72,61 | 0,99% | 1.737.593,00 |
| 16.01.2025 | 70,78 | 72,02 | 70,21 | 71,90 | 1,25% | 1.316.706,00 |
| 15.01.2025 | 71,99 | 72,23 | 70,23 | 71,01 | 0,01% | 2.028.551,00 |
| 14.01.2025 | 70,63 | 72,08 | 70,13 | 71,00 | 5,37% | 2.292.171,00 |