102,031$
-0,94%
Echtzeit-Aktienkurs Celanese Corp. [Del.]
Bid:
Ask:
Aktienkurse zur Celanese Corp. [Del.] Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.01.2023 | 119,33 | 122,22 | 117,59 | 121,64 | 2,11% | 1.534.637,00 |
| 11.01.2023 | 120,04 | 120,79 | 117,26 | 119,13 | 0,51% | 892.393,00 |
| 10.01.2023 | 117,34 | 118,80 | 116,26 | 118,53 | 1,48% | 915.969,00 |
| 09.01.2023 | 117,52 | 119,46 | 115,63 | 116,80 | 0,15% | 1.587.258,00 |
| 06.01.2023 | 112,12 | 116,93 | 112,09 | 116,62 | 5,20% | 1.204.617,00 |
| 05.01.2023 | 107,56 | 111,42 | 106,57 | 110,86 | 1,57% | 1.252.076,00 |
| 04.01.2023 | 107,54 | 109,58 | 105,47 | 109,15 | 6,73% | 1.024.715,00 |
| 03.01.2023 | 103,34 | 104,47 | 100,93 | 102,27 | 0,03% | 930.786,00 |
| 30.12.2022 | 102,25 | 102,89 | 100,93 | 102,24 | -1,21% | 506.552,00 |
| 29.12.2022 | 101,26 | 103,93 | 100,69 | 103,49 | 2,98% | 532.465,00 |
| 28.12.2022 | 104,10 | 104,65 | 100,36 | 100,50 | -3,13% | 578.051,00 |
| 27.12.2022 | 103,00 | 103,86 | 101,98 | 103,75 | 1,16% | 624.526,00 |
| 23.12.2022 | 101,01 | 102,60 | 100,20 | 102,56 | 1,41% | 810.978,00 |
| 22.12.2022 | 101,26 | 102,30 | 98,84 | 101,13 | -1,86% | 995.648,00 |
| 21.12.2022 | 102,28 | 104,00 | 102,28 | 103,05 | 1,64% | 713.385,00 |
| 20.12.2022 | 100,53 | 101,65 | 100,24 | 101,39 | 0,41% | 752.816,00 |
| 19.12.2022 | 101,79 | 102,94 | 100,30 | 100,98 | -0,54% | 761.844,00 |
| 16.12.2022 | 101,29 | 102,33 | 100,55 | 101,53 | -0,85% | 2.148.024,00 |
| 15.12.2022 | 104,13 | 104,64 | 102,12 | 102,40 | -3,38% | 1.582.865,00 |
| 14.12.2022 | 107,56 | 109,34 | 103,83 | 105,98 | -2,76% | 1.336.848,00 |
| 13.12.2022 | 109,29 | 111,46 | 107,62 | 108,99 | 3,55% | 1.534.179,00 |
| 12.12.2022 | 102,50 | 105,51 | 102,04 | 105,25 | 2,82% | 868.673,00 |
| 09.12.2022 | 101,01 | 104,06 | 100,95 | 102,36 | 1,17% | 1.029.000,00 |
| 08.12.2022 | 103,39 | 103,88 | 100,92 | 101,18 | -0,72% | 851.848,00 |
| 07.12.2022 | 104,08 | 104,30 | 101,39 | 101,91 | -2,77% | 1.184.661,00 |
| 06.12.2022 | 108,33 | 108,86 | 103,23 | 104,81 | -3,29% | 1.125.564,00 |
| 05.12.2022 | 107,90 | 109,72 | 107,32 | 108,38 | -0,67% | 929.508,00 |
| 02.12.2022 | 106,01 | 110,74 | 105,90 | 109,11 | 1,51% | 887.629,00 |
| 01.12.2022 | 108,71 | 109,87 | 106,74 | 107,49 | 0,18% | 914.455,00 |
| 30.11.2022 | 105,34 | 107,43 | 102,28 | 107,30 | 1,66% | 1.435.827,00 |
| 29.11.2022 | 101,52 | 105,98 | 101,52 | 105,55 | 4,74% | 1.336.970,00 |
| 28.11.2022 | 102,67 | 103,17 | 100,53 | 100,77 | -3,70% | 722.881,00 |
| 25.11.2022 | 104,03 | 105,82 | 103,84 | 104,64 | 0,40% | 301.669,00 |
| 23.11.2022 | 103,43 | 105,11 | 103,00 | 104,22 | 0,13% | 597.727,00 |
| 22.11.2022 | 101,32 | 105,49 | 100,73 | 104,08 | 4,53% | 1.244.325,00 |
| 21.11.2022 | 99,82 | 100,83 | 98,70 | 99,57 | -1,64% | 747.326,00 |
| 18.11.2022 | 101,07 | 101,53 | 98,67 | 101,23 | 1,92% | 928.644,00 |
| 17.11.2022 | 98,07 | 99,38 | 96,52 | 99,32 | -1,22% | 809.102,00 |
| 16.11.2022 | 101,72 | 102,00 | 99,62 | 100,55 | -2,19% | 882.585,00 |
| 15.11.2022 | 106,82 | 107,69 | 102,61 | 102,80 | -2,10% | 1.457.172,00 |
| 14.11.2022 | 107,86 | 108,62 | 104,95 | 105,00 | -5,03% | 1.314.979,00 |
| 11.11.2022 | 105,37 | 112,28 | 105,37 | 110,56 | 6,01% | 2.034.901,00 |
| 10.11.2022 | 96,69 | 104,53 | 96,59 | 104,29 | 13,67% | 2.268.524,00 |
| 09.11.2022 | 92,62 | 93,44 | 91,37 | 91,75 | -2,21% | 1.465.112,00 |
| 08.11.2022 | 92,90 | 95,13 | 91,64 | 93,82 | 1,54% | 1.080.745,00 |
| 07.11.2022 | 92,75 | 93,28 | 90,07 | 92,40 | 0,50% | 1.636.718,00 |
| 04.11.2022 | 94,20 | 97,28 | 90,48 | 91,94 | -2,70% | 2.657.534,00 |
| 03.11.2022 | 93,03 | 95,29 | 92,63 | 94,49 | 0,52% | 1.312.614,00 |
| 02.11.2022 | 98,22 | 99,63 | 94,00 | 94,00 | -4,43% | 1.261.378,00 |
| 01.11.2022 | 97,83 | 98,78 | 96,48 | 98,36 | 2,33% | 1.019.244,00 |
| 31.10.2022 | 95,53 | 96,83 | 95,24 | 96,12 | 0,02% | 1.152.098,00 |
| 28.10.2022 | 94,49 | 96,38 | 93,66 | 96,10 | 0,27% | 858.656,00 |
| 27.10.2022 | 96,94 | 97,53 | 95,60 | 95,84 | -0,45% | 687.233,00 |
| 26.10.2022 | 96,43 | 97,27 | 95,07 | 96,27 | 0,26% | 911.192,00 |
| 25.10.2022 | 92,70 | 96,31 | 92,30 | 96,02 | 3,14% | 714.923,00 |