50,731$
-3,46%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 52,70 | 55,93 | 51,94 | 52,55 | 2,74% | 8.680,00 |
| 04.03.2026 | 52,00 | 52,64 | 50,23 | 51,15 | -0,33% | 1.844.109,00 |
| 03.03.2026 | 47,85 | 51,65 | 46,91 | 51,32 | 3,20% | 3.787.896,00 |
| 02.03.2026 | 48,51 | 49,82 | 46,64 | 49,73 | -0,42% | 2.631.620,00 |
| 27.02.2026 | 48,00 | 50,35 | 47,84 | 49,94 | 1,65% | 2.441.070,00 |
| 26.02.2026 | 49,95 | 49,95 | 47,67 | 49,13 | -1,80% | 2.546.068,00 |
| 25.02.2026 | 53,59 | 53,59 | 49,00 | 50,03 | -5,76% | 2.924.042,00 |
| 24.02.2026 | 52,85 | 54,49 | 52,59 | 53,09 | 1,43% | 1.617.587,00 |
| 23.02.2026 | 53,73 | 54,66 | 52,16 | 52,34 | -3,27% | 1.764.965,00 |
| 20.02.2026 | 54,35 | 56,21 | 53,35 | 54,11 | -1,47% | 2.458.747,00 |
| 19.02.2026 | 53,75 | 55,27 | 52,94 | 54,92 | 0,11% | 2.805.059,00 |
| 18.02.2026 | 57,70 | 58,13 | 54,23 | 54,86 | -1,58% | 5.227.761,00 |
| 17.02.2026 | 57,05 | 58,32 | 55,03 | 55,74 | -5,28% | 4.853.252,00 |
| 13.02.2026 | 58,80 | 60,07 | 58,17 | 58,85 | 0,05% | 1.700.163,00 |
| 12.02.2026 | 60,72 | 61,94 | 57,43 | 58,82 | -2,87% | 3.948.641,00 |
| 11.02.2026 | 58,73 | 60,73 | 58,66 | 60,56 | 3,84% | 3.162.649,00 |
| 10.02.2026 | 55,92 | 58,65 | 55,52 | 58,32 | 5,98% | 2.750.272,00 |
| 09.02.2026 | 54,61 | 55,79 | 53,93 | 55,03 | 0,27% | 2.175.307,00 |
| 06.02.2026 | 52,66 | 55,15 | 52,25 | 54,88 | 5,42% | 2.114.847,00 |
| 05.02.2026 | 55,00 | 55,50 | 51,24 | 52,06 | -1,42% | 2.890.268,00 |
| 04.02.2026 | 48,76 | 53,57 | 48,66 | 52,81 | 9,93% | 4.465.787,00 |
| 03.02.2026 | 45,88 | 48,91 | 45,49 | 48,04 | 4,73% | 2.497.433,00 |
| 02.02.2026 | 44,27 | 46,59 | 43,29 | 45,87 | 3,22% | 1.462.723,00 |
| 30.01.2026 | 45,09 | 45,69 | 43,11 | 44,44 | -2,20% | 2.007.867,00 |
| 29.01.2026 | 46,48 | 46,48 | 44,19 | 45,44 | -1,58% | 1.703.267,00 |
| 28.01.2026 | 47,30 | 47,34 | 45,66 | 46,17 | -1,47% | 1.313.791,00 |
| 27.01.2026 | 47,41 | 48,06 | 46,75 | 46,86 | -1,41% | 1.479.290,00 |
| 26.01.2026 | 47,77 | 47,94 | 46,97 | 47,53 | 0,02% | 1.491.858,00 |
| 23.01.2026 | 48,00 | 48,16 | 47,31 | 47,52 | -0,96% | 1.361.208,00 |
| 22.01.2026 | 48,25 | 49,06 | 47,17 | 47,98 | -0,29% | 2.542.861,00 |
| 21.01.2026 | 45,21 | 48,34 | 44,97 | 48,12 | 8,79% | 3.127.679,00 |
| 20.01.2026 | 45,23 | 45,79 | 43,73 | 44,23 | -4,66% | 2.074.678,00 |
| 19.01.2026 | 46,48 | 46,63 | 46,22 | 46,39 | -1,17% | - |
| 16.01.2026 | 46,71 | 47,18 | 46,24 | 46,94 | -0,42% | 2.328.835,00 |
| 15.01.2026 | 47,26 | 47,89 | 46,22 | 47,14 | 0,38% | 2.209.799,00 |
| 14.01.2026 | 45,99 | 47,52 | 44,70 | 46,96 | 2,35% | 3.342.441,00 |
| 13.01.2026 | 46,44 | 46,82 | 44,70 | 45,88 | 0,53% | 1.987.820,00 |
| 12.01.2026 | 45,52 | 46,35 | 44,52 | 45,64 | 0,15% | 2.063.810,00 |
| 09.01.2026 | 44,25 | 46,00 | 43,44 | 45,57 | 3,62% | 2.998.851,00 |
| 08.01.2026 | 41,91 | 45,31 | 41,52 | 43,98 | 3,00% | 3.093.039,00 |
| 07.01.2026 | 44,66 | 44,83 | 42,10 | 42,70 | -4,02% | 1.783.880,00 |
| 06.01.2026 | 42,42 | 44,82 | 42,39 | 44,49 | 4,49% | 1.615.304,00 |
| 05.01.2026 | 42,06 | 43,39 | 42,00 | 42,58 | 1,00% | 1.578.917,00 |
| 02.01.2026 | 42,67 | 42,90 | 41,35 | 42,16 | -0,28% | 1.125.521,00 |
| 31.12.2025 | 42,53 | 42,93 | 42,03 | 42,28 | -1,21% | 1.040.694,00 |
| 30.12.2025 | 42,74 | 43,29 | 42,40 | 42,80 | -0,21% | 1.081.185,00 |
| 29.12.2025 | 42,27 | 42,91 | 41,44 | 42,89 | 0,09% | 1.517.945,00 |
| 26.12.2025 | 42,02 | 42,93 | 41,76 | 42,85 | 1,61% | 1.112.201,00 |
| 24.12.2025 | 42,00 | 42,27 | 41,54 | 42,17 | 0,62% | 541.245,00 |
| 23.12.2025 | 42,54 | 42,90 | 41,42 | 41,91 | -1,90% | 1.330.321,00 |
| 22.12.2025 | 42,25 | 43,56 | 42,14 | 42,72 | 1,02% | 1.080.683,00 |
| 19.12.2025 | 42,13 | 43,05 | 41,77 | 42,29 | -1,44% | 2.270.107,00 |
| 18.12.2025 | 41,21 | 43,69 | 40,81 | 42,91 | 3,22% | 2.787.130,00 |
| 17.12.2025 | 40,99 | 42,38 | 40,65 | 41,57 | 1,51% | 2.960.753,00 |
| 16.12.2025 | 42,40 | 42,62 | 40,62 | 40,95 | -3,62% | 1.133.453,00 |
| 15.12.2025 | 44,32 | 44,60 | 42,37 | 42,49 | -2,32% | 1.713.959,00 |
| 12.12.2025 | 43,89 | 45,02 | 43,06 | 43,50 | 1,66% | 2.527.686,00 |
| 11.12.2025 | 43,15 | 43,85 | 42,24 | 42,79 | -1,09% | 2.062.911,00 |
| 10.12.2025 | 40,74 | 43,40 | 40,39 | 43,26 | 7,61% | 2.040.167,00 |
| 09.12.2025 | 40,00 | 41,89 | 39,82 | 40,20 | 0,42% | 1.391.952,00 |
| 08.12.2025 | 40,92 | 40,92 | 39,55 | 40,03 | -1,48% | 2.812.403,00 |
| 05.12.2025 | 39,82 | 41,44 | 39,58 | 40,63 | 1,98% | 1.879.659,00 |
| 04.12.2025 | 41,73 | 41,74 | 39,57 | 39,84 | -4,78% | 1.569.766,00 |
| 03.12.2025 | 41,44 | 42,28 | 40,93 | 41,84 | 0,65% | 1.665.236,00 |
| 02.12.2025 | 41,92 | 41,92 | 40,35 | 41,57 | -0,62% | 2.221.577,00 |
| 01.12.2025 | 41,30 | 42,98 | 41,30 | 41,83 | 0,43% | 3.613.892,00 |
| 28.11.2025 | 40,58 | 42,07 | 40,37 | 41,65 | 2,89% | 951.190,00 |
| 26.11.2025 | 39,35 | 40,98 | 39,30 | 40,48 | 2,58% | 1.683.039,00 |
| 25.11.2025 | 39,03 | 40,46 | 38,93 | 39,46 | 1,83% | 2.092.883,00 |
| 24.11.2025 | 38,00 | 38,83 | 37,27 | 38,75 | 2,16% | 2.247.420,00 |
| 21.11.2025 | 35,71 | 38,90 | 35,71 | 37,93 | 6,75% | 2.297.944,00 |
| 20.11.2025 | 36,50 | 37,31 | 35,48 | 35,53 | -1,72% | 1.896.384,00 |
| 19.11.2025 | 36,35 | 36,81 | 35,39 | 36,15 | -0,58% | 1.810.765,00 |
| 18.11.2025 | 36,31 | 36,63 | 35,13 | 36,36 | -1,54% | 2.301.159,00 |
| 17.11.2025 | 38,70 | 38,97 | 36,84 | 36,93 | -5,16% | 2.022.954,00 |
| 14.11.2025 | 39,60 | 39,67 | 38,26 | 38,94 | -2,58% | 1.511.169,00 |
| 13.11.2025 | 39,02 | 40,40 | 38,59 | 39,97 | 2,17% | 2.137.639,00 |
| 12.11.2025 | 41,81 | 41,95 | 39,01 | 39,12 | -5,51% | 2.416.236,00 |
| 11.11.2025 | 41,92 | 42,76 | 40,90 | 41,40 | 0,27% | 2.117.398,00 |
| 10.11.2025 | 41,83 | 42,38 | 40,44 | 41,29 | -0,02% | 3.729.150,00 |
| 07.11.2025 | 39,21 | 41,67 | 39,21 | 41,30 | 14,37% | 5.323.889,00 |
| 06.11.2025 | 37,10 | 37,66 | 35,48 | 36,11 | -2,25% | 3.684.376,00 |
| 05.11.2025 | 37,61 | 37,67 | 36,45 | 36,94 | -1,07% | 2.334.019,00 |
| 04.11.2025 | 36,30 | 37,50 | 35,71 | 37,34 | 0,76% | 2.714.966,00 |
| 03.11.2025 | 38,10 | 38,15 | 36,74 | 37,06 | -3,59% | 3.370.855,00 |
| 31.10.2025 | 37,86 | 38,87 | 37,57 | 38,44 | 1,16% | 3.161.274,00 |
| 30.10.2025 | 38,79 | 39,30 | 37,90 | 38,00 | -5,28% | 2.784.672,00 |
| 29.10.2025 | 40,85 | 42,47 | 39,66 | 40,12 | -2,62% | 2.297.394,00 |
| 28.10.2025 | 43,52 | 43,72 | 41,16 | 41,20 | -6,02% | 1.476.185,00 |
| 27.10.2025 | 42,85 | 44,17 | 42,71 | 43,84 | 3,86% | 1.888.449,00 |
| 24.10.2025 | 42,90 | 43,08 | 42,15 | 42,21 | -0,37% | 817.514,00 |
| 23.10.2025 | 40,91 | 43,18 | 40,91 | 42,37 | 4,77% | - |
| 22.10.2025 | 41,32 | 42,01 | 40,40 | 40,44 | -2,81% | 1.165.123,00 |
| 21.10.2025 | 41,02 | 42,09 | 40,66 | 41,61 | 1,39% | 1.160.381,00 |
| 20.10.2025 | 40,69 | 41,65 | 40,17 | 41,04 | 2,24% | 1.704.273,00 |
| 17.10.2025 | 39,98 | 40,15 | 39,47 | 40,14 | 0,41% | - |
| 16.10.2025 | 40,67 | 40,80 | 39,57 | 39,98 | -0,52% | 1.293.668,00 |
| 15.10.2025 | 41,38 | 41,81 | 40,15 | 40,19 | -1,54% | 1.474.999,00 |
| 14.10.2025 | 39,24 | 41,13 | 38,85 | 40,82 | 1,64% | 1.069.868,00 |
| 13.10.2025 | 40,18 | 41,38 | 40,04 | 40,16 | 2,21% | 1.343.295,00 |