43,940$
2,90%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 41,73 | 45,21 | 41,52 | 44,00 | 3,04% | 267.839,00 |
| 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% | 1.159.248,00 |
| 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% | 1.129.526,00 |
| 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% | 2.377.943,00 |
| 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 | 43,90 | 45,02 | 43,06 | 43,50 | 1,66% | 2.584.244,00 |
| 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% | 1.880.409,00 |
| 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 | 39,45 | 40,46 | 38,93 | 39,46 | 1,83% | 2.423.067,00 |
| 24.11.2025 | 38,00 | 38,83 | 37,27 | 38,75 | 2,16% | 2.247.420,00 |
| 21.11.2025 | 35,73 | 38,90 | 35,71 | 37,93 | 6,75% | 2.298.328,00 |
| 20.11.2025 | 36,50 | 37,31 | 35,48 | 35,53 | -1,72% | 1.896.384,00 |
| 19.11.2025 | 36,33 | 36,81 | 35,39 | 36,15 | -0,58% | 1.810.802,00 |
| 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 | 39,18 | 39,67 | 38,26 | 38,94 | -2,58% | 1.511.569,00 |
| 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% | 5.374.246,00 |
| 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% | 2.775.388,00 |
| 29.10.2025 | 40,90 | 42,47 | 39,66 | 40,12 | -2,62% | 2.266.293,00 |
| 28.10.2025 | 43,72 | 43,72 | 41,16 | 41,20 | -6,02% | 1.474.892,00 |
| 27.10.2025 | 42,85 | 44,17 | 42,71 | 43,84 | 3,86% | 1.887.904,00 |
| 24.10.2025 | 43,08 | 43,08 | 42,15 | 42,21 | -0,33% | 817.666,00 |
| 23.10.2025 | 41,76 | 43,25 | 41,66 | 42,35 | 4,72% | 1.560.154,00 |
| 22.10.2025 | 41,32 | 42,01 | 40,40 | 40,44 | -2,81% | 1.163.340,00 |
| 21.10.2025 | 40,90 | 42,09 | 40,66 | 41,61 | 1,39% | 1.159.829,00 |
| 20.10.2025 | 40,69 | 41,65 | 40,17 | 41,04 | 2,11% | 1.704.273,00 |
| 17.10.2025 | 39,76 | 40,23 | 39,35 | 40,19 | 0,53% | 1.697.212,00 |
| 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% | 1.441.317,00 |
| 14.10.2025 | 39,24 | 41,13 | 38,85 | 40,82 | 1,64% | 1.062.494,00 |
| 13.10.2025 | 40,13 | 41,38 | 40,04 | 40,16 | 2,21% | 1.342.468,00 |
| 10.10.2025 | 42,41 | 42,61 | 39,21 | 39,29 | -6,92% | 2.509.519,00 |
| 09.10.2025 | 42,82 | 43,05 | 41,71 | 42,21 | -0,99% | 1.133.193,00 |
| 08.10.2025 | 42,71 | 43,30 | 42,52 | 42,63 | 0,05% | 1.417.389,00 |
| 07.10.2025 | 44,61 | 44,89 | 42,46 | 42,61 | -3,79% | 1.675.570,00 |
| 06.10.2025 | 45,05 | 45,07 | 44,13 | 44,29 | -1,92% | 1.374.986,00 |
| 03.10.2025 | 45,65 | 45,80 | 44,82 | 45,16 | -0,34% | 151.299,00 |
| 02.10.2025 | 43,86 | 45,47 | 43,85 | 45,31 | 6,99% | 2.354.140,00 |
| 01.10.2025 | 41,98 | 42,76 | 41,59 | 42,35 | 0,64% | 1.372.532,00 |
| 30.09.2025 | 40,75 | 42,25 | 40,39 | 42,08 | 3,04% | 1.682.531,00 |
| 29.09.2025 | 41,12 | 41,43 | 40,13 | 40,84 | 0,15% | 1.621.208,00 |
| 26.09.2025 | 40,02 | 41,71 | 39,83 | 40,78 | 2,10% | 2.383.433,00 |
| 25.09.2025 | 41,51 | 42,09 | 39,88 | 39,94 | -5,76% | 2.314.781,00 |
| 24.09.2025 | 42,77 | 43,23 | 42,20 | 42,38 | -0,52% | 1.351.646,00 |
| 23.09.2025 | 43,73 | 44,34 | 42,55 | 42,60 | -2,49% | 2.399.556,00 |
| 22.09.2025 | 44,25 | 44,25 | 43,34 | 43,69 | -1,27% | 2.835.589,00 |
| 19.09.2025 | 45,31 | 45,42 | 44,12 | 44,25 | -2,70% | 2.567.453,00 |
| 18.09.2025 | 45,88 | 46,36 | 44,88 | 45,48 | 0,82% | 1.878.541,00 |
| 17.09.2025 | 45,59 | 47,75 | 44,71 | 45,11 | -0,68% | 1.983.402,00 |
| 16.09.2025 | 44,83 | 45,90 | 44,59 | 45,42 | 1,43% | 1.875.426,00 |
| 15.09.2025 | 46,21 | 46,83 | 44,75 | 44,78 | -1,80% | 1.352.628,00 |
| 12.09.2025 | 46,84 | 46,84 | 45,40 | 45,60 | -2,71% | 1.014.016,00 |
| 11.09.2025 | 43,99 | 46,97 | 43,84 | 46,87 | 5,99% | 1.728.760,00 |
| 10.09.2025 | 44,50 | 45,63 | 44,05 | 44,22 | -1,03% | 1.934.104,00 |
| 09.09.2025 | 46,29 | 46,37 | 44,51 | 44,68 | -3,96% | 2.473.766,00 |
| 08.09.2025 | 47,84 | 48,16 | 45,65 | 46,52 | -4,54% | 2.091.106,00 |
| 05.09.2025 | 46,51 | 49,33 | 46,34 | 48,73 | 4,95% | 2.223.201,00 |
| 04.09.2025 | 44,26 | 46,53 | 43,71 | 46,43 | 4,01% | 2.270.022,00 |
| 03.09.2025 | 45,55 | 46,10 | 44,32 | 44,64 | -3,10% | 1.755.641,00 |
| 02.09.2025 | 46,16 | 46,65 | 44,92 | 46,07 | -3,28% | 1.854.978,00 |
| 29.08.2025 | 46,89 | 47,90 | 46,85 | 47,63 | 1,62% | 1.801.423,00 |
| 28.08.2025 | 47,54 | 47,84 | 46,43 | 46,87 | -0,61% | 1.205.116,00 |
| 27.08.2025 | 46,99 | 47,73 | 46,67 | 47,16 | 0,15% | 1.368.325,00 |
| 26.08.2025 | 47,30 | 47,85 | 46,82 | 47,09 | -0,49% | 1.455.829,00 |
| 25.08.2025 | 48,11 | 48,63 | 46,79 | 47,32 | -2,69% | 1.979.548,00 |
| 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% | 1.605.803,00 |
| 20.08.2025 | 45,04 | 45,81 | 44,73 | 45,39 | 0,33% | 1.626.374,00 |
| 19.08.2025 | 43,96 | 46,00 | 43,89 | 45,24 | 4,94% | 2.547.790,00 |
| 18.08.2025 | 42,29 | 44,22 | 42,00 | 43,11 | 1,48% | 2.253.794,00 |