48,554$
8,67%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 44,94 | 48,86 | 44,64 | 48,63 | 8,84% | 2.787.689,00 |
| 21.08.2025 | 44,92 | 45,12 | 44,08 | 44,68 | -1,56% | 1.687.297,00 |
| 20.08.2025 | 45,04 | 45,81 | 44,73 | 45,39 | 0,33% | 1.629.526,00 |
| 19.08.2025 | 43,96 | 46,00 | 43,89 | 45,24 | 4,94% | 2.708.425,00 |
| 18.08.2025 | 42,29 | 44,22 | 42,00 | 43,11 | 1,48% | 2.262.246,00 |
| 15.08.2025 | 42,86 | 43,12 | 42,00 | 42,48 | -0,33% | 1.773.036,00 |
| 14.08.2025 | 40,70 | 42,87 | 40,31 | 42,62 | 1,96% | 3.401.019,00 |
| 13.08.2025 | 41,08 | 43,36 | 40,87 | 41,80 | 1,41% | 3.994.900,00 |
| 12.08.2025 | 40,00 | 42,99 | 36,98 | 41,22 | -13,07% | 12.813.092,00 |
| 11.08.2025 | 48,43 | 48,90 | 45,82 | 47,42 | -1,31% | 3.834.708,00 |
| 08.08.2025 | 48,75 | 49,04 | 47,63 | 48,05 | -1,23% | 1.759.097,00 |
| 07.08.2025 | 49,43 | 49,99 | 48,27 | 48,65 | 1,74% | 1.532.138,00 |
| 06.08.2025 | 49,68 | 50,19 | 47,50 | 47,82 | -3,10% | 2.015.285,00 |
| 05.08.2025 | 48,77 | 50,00 | 48,12 | 49,35 | 2,66% | 1.686.000,00 |
| 04.08.2025 | 48,91 | 49,15 | 47,92 | 48,07 | -0,99% | 2.018.631,00 |
| 01.08.2025 | 50,86 | 50,86 | 46,63 | 48,55 | -7,05% | 2.774.873,00 |
| 31.07.2025 | 53,29 | 54,00 | 51,98 | 52,23 | -3,53% | 2.516.096,00 |
| 30.07.2025 | 56,76 | 56,99 | 53,60 | 54,14 | -4,97% | 1.642.854,00 |
| 29.07.2025 | 58,13 | 58,33 | 56,73 | 56,97 | -1,62% | 2.507.598,00 |
| 28.07.2025 | 58,67 | 58,68 | 57,40 | 57,91 | -1,35% | 1.202.317,00 |
| 25.07.2025 | 57,62 | 58,97 | 56,86 | 58,70 | 2,80% | 1.419.328,00 |
| 24.07.2025 | 58,88 | 58,88 | 56,60 | 57,10 | -4,44% | 2.189.155,00 |
| 23.07.2025 | 59,75 | 60,94 | 58,76 | 59,75 | 1,72% | 1.496.024,00 |
| 22.07.2025 | 58,14 | 59,52 | 57,95 | 58,74 | 1,26% | 1.511.895,00 |
| 21.07.2025 | 57,92 | 59,23 | 57,61 | 58,01 | 1,22% | 1.043.681,00 |
| 18.07.2025 | 59,00 | 59,28 | 56,96 | 57,31 | -2,03% | 1.810.332,00 |
| 17.07.2025 | 57,09 | 59,01 | 56,75 | 58,50 | 2,78% | 1.724.032,00 |
| 16.07.2025 | 57,40 | 58,09 | 55,39 | 56,92 | -1,03% | 1.411.167,00 |
| 15.07.2025 | 60,39 | 60,40 | 57,47 | 57,51 | -2,97% | 1.885.363,00 |
| 14.07.2025 | 60,66 | 60,90 | 58,70 | 59,27 | -2,88% | 1.528.231,00 |
| 11.07.2025 | 60,64 | 61,46 | 60,23 | 61,03 | -2,18% | 814.337,00 |
| 10.07.2025 | 61,25 | 63,55 | 60,86 | 62,39 | 2,67% | 1.785.008,00 |
| 09.07.2025 | 61,24 | 61,75 | 59,22 | 60,77 | 0,68% | 1.386.750,00 |
| 08.07.2025 | 58,79 | 62,24 | 58,49 | 60,36 | 3,89% | 1.851.998,00 |
| 07.07.2025 | 60,19 | 60,65 | 57,88 | 58,10 | -4,57% | 1.624.905,00 |
| 03.07.2025 | 61,00 | 61,24 | 60,33 | 60,88 | 0,43% | 1.082.023,00 |
| 02.07.2025 | 58,89 | 60,85 | 58,21 | 60,62 | 4,28% | 2.601.783,00 |
| 01.07.2025 | 55,63 | 59,84 | 55,15 | 58,13 | 5,06% | 2.588.266,00 |
| 30.06.2025 | 56,59 | 56,70 | 54,97 | 55,33 | -2,54% | 1.538.756,00 |
| 27.06.2025 | 56,86 | 57,94 | 56,01 | 56,77 | 0,39% | 3.103.063,00 |
| 26.06.2025 | 56,03 | 57,15 | 55,86 | 56,55 | 1,69% | 1.410.486,00 |
| 25.06.2025 | 56,05 | 56,10 | 54,86 | 55,61 | -0,73% | 852.318,00 |
| 24.06.2025 | 55,21 | 56,70 | 55,21 | 56,02 | 2,60% | 1.067.553,00 |
| 23.06.2025 | 52,51 | 54,74 | 52,51 | 54,60 | 2,04% | 1.753.723,00 |
| 20.06.2025 | 54,27 | 54,52 | 53,43 | 53,51 | -1,62% | 1.259.253,00 |
| 18.06.2025 | 54,14 | 55,14 | 53,98 | 54,39 | -0,17% | 1.527.089,00 |
| 17.06.2025 | 55,66 | 55,87 | 54,46 | 54,48 | -3,13% | 1.229.018,00 |
| 16.06.2025 | 55,78 | 56,29 | 54,56 | 56,24 | 2,95% | 1.802.508,00 |
| 13.06.2025 | 55,58 | 57,04 | 54,32 | 54,63 | -3,94% | 1.737.158,00 |
| 12.06.2025 | 56,74 | 57,67 | 56,00 | 56,87 | -2,27% | 1.218.724,00 |
| 11.06.2025 | 59,89 | 60,36 | 57,87 | 58,19 | -1,97% | 1.863.083,00 |
| 10.06.2025 | 57,57 | 59,97 | 57,06 | 59,36 | 4,31% | 2.163.003,00 |
| 09.06.2025 | 56,00 | 58,15 | 56,00 | 56,91 | 2,61% | 2.098.849,00 |
| 06.06.2025 | 55,46 | 55,93 | 54,90 | 55,46 | 1,72% | 1.078.405,00 |
| 05.06.2025 | 54,80 | 55,53 | 53,91 | 54,52 | -0,27% | 1.538.268,00 |
| 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 |