114,884$
-0,52%
Echtzeit-Aktienkurs Celanese Corp. [Del.]
Bid:
Ask:
Aktienkurse zur Celanese Corp. [Del.] Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2023 | 112,94 | 116,11 | 112,78 | 115,49 | 1,41% | 1.415.025,00 |
| 05.06.2023 | 114,14 | 115,33 | 112,83 | 113,88 | -0,71% | 1.471.127,00 |
| 02.06.2023 | 108,48 | 115,03 | 107,96 | 114,69 | 8,10% | 2.098.027,00 |
| 01.06.2023 | 104,22 | 106,42 | 103,45 | 106,10 | 2,00% | 1.097.882,00 |
| 31.05.2023 | 106,99 | 107,27 | 103,23 | 104,02 | -3,69% | 4.347.314,00 |
| 30.05.2023 | 107,28 | 108,34 | 106,32 | 108,00 | 0,54% | 1.687.203,00 |
| 26.05.2023 | 107,02 | 107,56 | 105,77 | 107,42 | 1,09% | 1.144.015,00 |
| 25.05.2023 | 106,71 | 106,92 | 103,90 | 106,26 | -0,60% | 1.594.079,00 |
| 24.05.2023 | 108,95 | 108,99 | 106,06 | 106,90 | -1,18% | 1.567.532,00 |
| 23.05.2023 | 107,87 | 109,97 | 107,40 | 108,18 | -0,29% | 1.054.255,00 |
| 22.05.2023 | 107,30 | 109,13 | 106,82 | 108,50 | 1,04% | 945.468,00 |
| 19.05.2023 | 108,28 | 108,28 | 106,33 | 107,38 | -0,12% | 1.127.003,00 |
| 18.05.2023 | 105,67 | 107,67 | 105,10 | 107,51 | 1,70% | 1.010.215,00 |
| 17.05.2023 | 103,75 | 106,22 | 103,19 | 105,71 | 2,81% | 1.029.109,00 |
| 16.05.2023 | 104,66 | 105,34 | 102,54 | 102,82 | -2,28% | 1.283.082,00 |
| 15.05.2023 | 101,59 | 105,33 | 100,79 | 105,22 | 4,40% | 1.515.614,00 |
| 12.05.2023 | 101,49 | 102,20 | 100,16 | 100,79 | -0,43% | 1.338.466,00 |
| 11.05.2023 | 100,53 | 103,79 | 100,44 | 101,23 | -1,65% | 2.706.213,00 |
| 10.05.2023 | 106,19 | 107,13 | 99,33 | 102,93 | -1,54% | 3.777.863,00 |
| 09.05.2023 | 104,73 | 105,35 | 103,97 | 104,54 | -1,39% | 1.758.759,00 |
| 08.05.2023 | 107,00 | 107,00 | 105,30 | 106,01 | 0,10% | 1.568.335,00 |
| 05.05.2023 | 103,47 | 105,94 | 103,02 | 105,90 | 4,70% | 1.293.241,00 |
| 04.05.2023 | 100,44 | 102,11 | 99,44 | 101,15 | 0,45% | 1.483.723,00 |
| 03.05.2023 | 102,08 | 102,70 | 99,76 | 100,70 | -1,30% | 1.078.544,00 |
| 02.05.2023 | 103,17 | 103,21 | 99,84 | 102,03 | -2,48% | 873.850,00 |
| 01.05.2023 | 106,20 | 106,59 | 104,34 | 104,63 | -1,52% | 887.020,00 |
| 28.04.2023 | 102,32 | 107,79 | 102,32 | 106,24 | 2,74% | 1.247.202,00 |
| 27.04.2023 | 101,35 | 103,41 | 100,46 | 103,41 | 2,94% | 1.336.933,00 |
| 26.04.2023 | 100,35 | 101,63 | 99,58 | 100,46 | -0,05% | 869.371,00 |
| 25.04.2023 | 104,16 | 104,16 | 99,88 | 100,51 | -4,89% | 1.026.544,00 |
| 24.04.2023 | 104,96 | 105,70 | 104,45 | 105,68 | 1,03% | 719.203,00 |
| 21.04.2023 | 106,37 | 106,59 | 103,85 | 104,60 | -2,06% | 1.033.822,00 |
| 20.04.2023 | 107,57 | 108,12 | 105,94 | 106,80 | -2,12% | 741.464,00 |
| 19.04.2023 | 108,60 | 109,31 | 107,17 | 109,11 | -0,34% | 469.831,00 |
| 18.04.2023 | 111,67 | 111,67 | 109,09 | 109,48 | -1,02% | 489.788,00 |
| 17.04.2023 | 110,85 | 110,98 | 108,44 | 110,61 | -0,10% | 550.967,00 |
| 14.04.2023 | 111,34 | 112,74 | 110,25 | 110,72 | -0,24% | 892.762,00 |
| 13.04.2023 | 110,00 | 111,17 | 108,88 | 110,99 | 1,21% | 862.535,00 |
| 12.04.2023 | 111,05 | 112,19 | 108,90 | 109,66 | 0,72% | 1.068.892,00 |
| 11.04.2023 | 108,27 | 109,97 | 107,77 | 108,88 | 1,39% | 1.097.921,00 |
| 10.04.2023 | 105,93 | 107,70 | 105,62 | 107,39 | 1,28% | 555.514,00 |
| 06.04.2023 | 106,17 | 106,63 | 104,89 | 106,03 | -0,74% | 690.028,00 |
| 05.04.2023 | 105,22 | 106,94 | 104,37 | 106,82 | 0,54% | 798.862,00 |
| 04.04.2023 | 109,09 | 109,09 | 105,34 | 106,25 | -2,60% | 1.241.629,00 |
| 03.04.2023 | 110,00 | 111,70 | 108,65 | 109,09 | 0,18% | 881.920,00 |
| 31.03.2023 | 106,43 | 108,96 | 106,43 | 108,89 | 2,35% | 720.435,00 |
| 30.03.2023 | 107,53 | 107,90 | 105,37 | 106,39 | 0,44% | 729.122,00 |
| 29.03.2023 | 105,14 | 106,13 | 104,72 | 105,92 | 2,54% | 845.252,00 |
| 28.03.2023 | 103,43 | 104,37 | 102,87 | 103,30 | 0,04% | 535.287,00 |
| 27.03.2023 | 103,29 | 104,43 | 102,31 | 103,26 | 1,65% | 927.949,00 |
| 24.03.2023 | 98,00 | 101,68 | 97,12 | 101,58 | 2,04% | 2.070.041,00 |
| 23.03.2023 | 101,02 | 102,76 | 98,53 | 99,55 | -1,36% | 1.063.753,00 |
| 22.03.2023 | 104,83 | 105,43 | 100,72 | 100,92 | -4,04% | 1.176.886,00 |
| 21.03.2023 | 105,50 | 107,54 | 104,99 | 105,17 | 2,11% | 1.051.981,00 |
| 20.03.2023 | 103,82 | 104,58 | 102,14 | 103,00 | 0,00% | 2.215.126,00 |
| 17.03.2023 | 103,94 | 103,96 | 102,02 | 103,00 | -1,30% | 3.587.809,00 |
| 16.03.2023 | 100,36 | 104,68 | 99,92 | 104,36 | 2,00% | 1.764.095,00 |
| 15.03.2023 | 103,96 | 104,13 | 100,32 | 102,31 | -5,27% | 2.656.623,00 |
| 14.03.2023 | 108,25 | 108,86 | 106,06 | 108,00 | 2,62% | 2.339.608,00 |
| 13.03.2023 | 106,74 | 108,38 | 104,70 | 105,24 | -3,57% | 1.390.448,00 |
| 10.03.2023 | 113,68 | 113,68 | 107,48 | 109,14 | -3,99% | 1.524.323,00 |
| 09.03.2023 | 118,11 | 119,40 | 113,57 | 113,68 | -3,63% | 1.018.949,00 |
| 08.03.2023 | 117,69 | 118,95 | 116,78 | 117,96 | 0,25% | 1.199.213,00 |
| 07.03.2023 | 119,83 | 120,48 | 117,07 | 117,67 | -2,02% | 926.573,00 |
| 06.03.2023 | 124,22 | 124,22 | 119,99 | 120,10 | -3,57% | 1.229.345,00 |
| 03.03.2023 | 124,49 | 125,24 | 123,10 | 124,54 | 0,79% | 1.262.909,00 |
| 02.03.2023 | 119,79 | 123,97 | 119,18 | 123,56 | 3,22% | 1.492.924,00 |
| 01.03.2023 | 116,31 | 121,66 | 116,31 | 119,71 | 2,99% | 1.370.077,00 |
| 28.02.2023 | 116,79 | 117,76 | 116,10 | 116,23 | -1,05% | 1.398.444,00 |
| 27.02.2023 | 120,00 | 122,76 | 117,31 | 117,46 | -0,22% | 1.425.590,00 |
| 24.02.2023 | 112,26 | 120,00 | 110,15 | 117,72 | 2,56% | 3.192.931,00 |
| 23.02.2023 | 114,80 | 115,75 | 113,03 | 114,78 | 0,49% | 940.704,00 |
| 22.02.2023 | 113,36 | 115,02 | 113,25 | 114,22 | 0,95% | 632.954,00 |
| 21.02.2023 | 117,85 | 117,85 | 111,79 | 113,15 | -4,84% | 1.396.916,00 |
| 17.02.2023 | 120,02 | 120,37 | 117,97 | 118,90 | -1,92% | 528.115,00 |
| 16.02.2023 | 121,11 | 123,12 | 119,74 | 121,23 | -1,35% | 670.297,00 |
| 15.02.2023 | 120,54 | 122,90 | 120,21 | 122,89 | 0,66% | 649.058,00 |
| 14.02.2023 | 120,87 | 123,60 | 120,28 | 122,08 | 0,11% | 885.081,00 |
| 13.02.2023 | 120,08 | 122,48 | 118,81 | 121,95 | 1,73% | 688.893,00 |
| 10.02.2023 | 119,48 | 119,99 | 118,15 | 119,88 | -0,31% | 538.164,00 |
| 09.02.2023 | 122,94 | 124,05 | 119,73 | 120,25 | -1,03% | 582.465,00 |
| 08.02.2023 | 122,44 | 123,54 | 120,56 | 121,50 | -1,94% | 580.738,00 |
| 07.02.2023 | 121,48 | 124,45 | 121,12 | 123,91 | 1,47% | 558.650,00 |
| 06.02.2023 | 124,00 | 124,45 | 121,72 | 122,12 | -2,65% | 857.756,00 |
| 03.02.2023 | 125,00 | 126,87 | 124,94 | 125,45 | -1,04% | 706.821,00 |
| 02.02.2023 | 125,57 | 128,36 | 124,53 | 126,77 | 1,43% | 976.976,00 |
| 01.02.2023 | 122,42 | 126,70 | 122,25 | 124,98 | 1,44% | 1.009.947,00 |
| 31.01.2023 | 122,55 | 123,54 | 121,07 | 123,20 | 1,03% | 1.105.758,00 |
| 30.01.2023 | 118,72 | 122,58 | 118,72 | 121,95 | 1,20% | 973.178,00 |
| 27.01.2023 | 119,20 | 120,84 | 119,00 | 120,50 | 0,05% | 889.828,00 |
| 26.01.2023 | 121,16 | 121,30 | 118,50 | 120,44 | -0,85% | 953.429,00 |
| 25.01.2023 | 120,38 | 121,48 | 118,74 | 121,47 | -0,70% | 627.273,00 |
| 24.01.2023 | 122,48 | 123,36 | 120,85 | 122,33 | -0,50% | 581.623,00 |
| 23.01.2023 | 121,70 | 123,17 | 121,04 | 122,95 | 1,12% | 665.094,00 |
| 20.01.2023 | 117,38 | 121,83 | 116,72 | 121,59 | 4,30% | 920.603,00 |
| 19.01.2023 | 117,22 | 118,17 | 114,55 | 116,58 | -1,77% | 687.753,00 |
| 18.01.2023 | 120,93 | 122,00 | 118,22 | 118,68 | -1,16% | 733.170,00 |
| 17.01.2023 | 121,95 | 122,05 | 119,82 | 120,07 | -0,89% | 1.181.233,00 |
| 16.01.2023 | 121,22 | 121,35 | 121,15 | 121,15 | -0,12% | - |
| 13.01.2023 | 119,79 | 121,49 | 119,54 | 121,29 | -0,29% | 765.886,00 |