42,445€
0,70%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.08.2025 | 42,15 | 42,51 | 42,15 | 42,45 | 0,70% | - |
| 01.08.2025 | 45,57 | 45,62 | 40,68 | 42,15 | -8,37% | 296,00 |
| 31.07.2025 | 47,17 | 47,26 | 46,00 | 46,00 | -4,25% | 1.240,00 |
| 30.07.2025 | 49,13 | 49,81 | 48,04 | 48,04 | -2,87% | 372,00 |
| 29.07.2025 | 50,02 | 50,52 | 49,46 | 49,46 | -0,80% | 876,00 |
| 28.07.2025 | 50,20 | 50,72 | 49,76 | 49,86 | 1,40% | 2.346,00 |
| 25.07.2025 | 48,37 | 49,17 | 48,37 | 49,17 | 2,08% | 901,00 |
| 24.07.2025 | 50,84 | 50,84 | 48,17 | 48,17 | -5,66% | 1.523,00 |
| 23.07.2025 | 50,44 | 51,70 | 50,44 | 51,06 | 2,12% | 105,00 |
| 22.07.2025 | 49,67 | 50,00 | 49,67 | 50,00 | 0,89% | 69,00 |
| 21.07.2025 | 49,12 | 50,10 | 48,97 | 49,56 | 0,12% | 140,00 |
| 18.07.2025 | 50,58 | 50,58 | 49,50 | 49,50 | 0,71% | 168,00 |
| 17.07.2025 | 49,16 | 49,16 | 49,15 | 49,15 | 3,47% | 60,00 |
| 16.07.2025 | 49,14 | 49,83 | 47,50 | 47,50 | -6,53% | 504,00 |
| 15.07.2025 | 50,50 | 51,92 | 50,50 | 50,82 | 0,32% | 121,00 |
| 14.07.2025 | 52,32 | 52,32 | 50,66 | 50,66 | -1,67% | 192,00 |
| 11.07.2025 | 52,88 | 52,88 | 51,52 | 51,52 | -3,38% | 303,00 |
| 10.07.2025 | 51,90 | 54,10 | 51,48 | 53,32 | 3,33% | 652,00 |
| 09.07.2025 | 51,22 | 51,74 | 51,22 | 51,60 | -0,54% | 312,00 |
| 08.07.2025 | 49,67 | 52,00 | 49,67 | 51,88 | 1,25% | 606,00 |
| 07.07.2025 | 51,30 | 51,70 | 51,00 | 51,24 | -0,43% | 231,00 |
| 04.07.2025 | 51,48 | 51,48 | 51,46 | 51,46 | -0,46% | 12,00 |
| 03.07.2025 | 50,96 | 51,70 | 50,96 | 51,70 | 0,66% | 284,00 |
| 02.07.2025 | 49,24 | 51,42 | 49,24 | 51,36 | 2,82% | 576,00 |
| 01.07.2025 | 47,14 | 50,50 | 47,14 | 49,95 | 5,76% | 434,00 |
| 30.06.2025 | 48,79 | 48,79 | 47,23 | 47,23 | -1,77% | 299,00 |
| 27.06.2025 | 48,69 | 48,69 | 48,08 | 48,08 | -0,68% | 139,00 |
| 26.06.2025 | 47,80 | 48,41 | 47,80 | 48,41 | 1,49% | 249,00 |
| 25.06.2025 | 48,51 | 48,79 | 47,70 | 47,70 | 1,10% | 22,00 |
| 24.06.2025 | 47,05 | 47,67 | 47,05 | 47,18 | 1,09% | 32,00 |
| 23.06.2025 | 46,73 | 46,73 | 46,67 | 46,67 | -0,68% | 4,00 |
| 20.06.2025 | 47,40 | 47,70 | 46,99 | 46,99 | 0,62% | 676,00 |
| 19.06.2025 | 46,70 | 46,70 | 46,70 | 46,70 | -2,08% | 160,00 |
| 18.06.2025 | 47,40 | 47,69 | 47,40 | 47,69 | -0,85% | 28,00 |
| 17.06.2025 | 48,05 | 48,16 | 47,59 | 48,10 | 2,28% | 1.119,00 |
| 16.06.2025 | 47,40 | 48,61 | 47,03 | 47,03 | -0,68% | 2.046,00 |
| 13.06.2025 | 48,26 | 48,55 | 47,35 | 47,35 | -3,54% | 3.360,00 |
| 12.06.2025 | 50,62 | 50,62 | 48,40 | 49,09 | -3,75% | 163,00 |
| 11.06.2025 | 52,00 | 52,08 | 51,00 | 51,00 | -2,45% | 481,00 |
| 10.06.2025 | 50,04 | 52,28 | 50,02 | 52,28 | 3,08% | 354,00 |
| 09.06.2025 | 48,77 | 50,72 | 48,77 | 50,72 | 4,97% | 705,00 |
| 06.06.2025 | 48,08 | 48,73 | 48,08 | 48,32 | 1,75% | 251,00 |
| 05.06.2025 | 48,16 | 48,90 | 47,20 | 47,49 | -0,88% | 1.088,00 |
| 04.06.2025 | 47,10 | 47,91 | 47,10 | 47,91 | 0,88% | 83,00 |
| 03.06.2025 | 45,60 | 47,53 | 45,60 | 47,49 | 4,01% | 655,00 |
| 02.06.2025 | 46,50 | 46,50 | 45,11 | 45,66 | -2,31% | 496,00 |
| 30.05.2025 | 48,43 | 48,47 | 46,05 | 46,74 | 0,02% | 246,00 |
| 29.05.2025 | 48,68 | 48,92 | 46,73 | 46,73 | -2,28% | 862,00 |
| 28.05.2025 | 48,79 | 48,79 | 47,82 | 47,82 | -2,17% | 150,00 |
| 27.05.2025 | 46,46 | 48,88 | 46,46 | 48,88 | 5,10% | 299,00 |
| 26.05.2025 | 46,13 | 46,86 | 46,13 | 46,51 | 0,39% | 16,00 |
| 23.05.2025 | 47,58 | 47,58 | 45,92 | 46,33 | -2,67% | 252,00 |
| 22.05.2025 | 46,25 | 47,60 | 45,89 | 47,60 | 1,08% | 220,00 |
| 21.05.2025 | 46,99 | 47,32 | 46,86 | 47,09 | -1,57% | 398,00 |
| 20.05.2025 | 46,27 | 47,84 | 46,27 | 47,84 | 2,99% | 88,00 |
| 19.05.2025 | 46,57 | 46,95 | 46,09 | 46,45 | -2,80% | 177,00 |
| 16.05.2025 | 46,87 | 47,85 | 46,31 | 47,79 | 2,95% | 1.049,00 |
| 15.05.2025 | 46,46 | 46,98 | 45,15 | 46,42 | -0,62% | 999,00 |
| 14.05.2025 | 47,59 | 47,59 | 46,71 | 46,71 | -2,48% | 259,00 |
| 13.05.2025 | 49,58 | 49,58 | 47,90 | 47,90 | -3,23% | 376,00 |
| 12.05.2025 | 46,35 | 51,52 | 46,35 | 49,50 | 9,15% | 2.053,00 |
| 09.05.2025 | 46,21 | 46,47 | 45,25 | 45,35 | -2,07% | 1.412,00 |
| 08.05.2025 | 42,89 | 46,31 | 42,89 | 46,31 | 9,25% | 1.919,00 |
| 07.05.2025 | 43,17 | 45,00 | 42,39 | 42,39 | -2,21% | 1.920,00 |
| 06.05.2025 | 42,03 | 43,38 | 41,36 | 43,35 | 8,40% | 712,00 |
| 05.05.2025 | 40,51 | 40,59 | 39,99 | 39,99 | -3,05% | 226,00 |
| 02.05.2025 | 40,26 | 41,25 | 39,90 | 41,25 | 5,31% | 1.700,00 |
| 30.04.2025 | 39,32 | 39,41 | 37,94 | 39,17 | 1,21% | 102,00 |
| 29.04.2025 | 38,69 | 38,70 | 38,50 | 38,70 | 0,97% | 135,00 |
| 28.04.2025 | 38,10 | 38,33 | 37,94 | 38,33 | 1,08% | 117,00 |
| 25.04.2025 | 38,59 | 38,59 | 37,80 | 37,92 | -1,63% | 244,00 |
| 24.04.2025 | 36,74 | 38,55 | 36,15 | 38,55 | 5,04% | 277,00 |
| 23.04.2025 | 37,71 | 39,64 | 36,70 | 36,70 | 0,88% | 2.043,00 |
| 22.04.2025 | 34,17 | 36,38 | 34,06 | 36,38 | 4,09% | 5.093,00 |
| 17.04.2025 | 33,47 | 34,95 | 33,22 | 34,95 | 7,54% | 938,00 |
| 16.04.2025 | 33,01 | 34,17 | 32,50 | 32,50 | -4,13% | 1.012,00 |
| 15.04.2025 | 34,50 | 34,82 | 33,90 | 33,90 | -1,54% | 906,00 |
| 14.04.2025 | 34,00 | 34,97 | 33,73 | 34,43 | 1,98% | 1.574,00 |
| 11.04.2025 | 33,54 | 34,04 | 32,52 | 33,76 | 0,57% | 2.054,00 |
| 10.04.2025 | 40,15 | 40,15 | 33,10 | 33,57 | -17,07% | 2.604,00 |
| 09.04.2025 | 33,45 | 40,48 | 32,10 | 40,48 | 19,87% | 2.707,00 |
| 08.04.2025 | 37,73 | 38,10 | 33,77 | 33,77 | -9,02% | 1.881,00 |
| 07.04.2025 | 36,09 | 38,38 | 34,00 | 37,12 | -1,20% | 1.808,00 |
| 04.04.2025 | 42,57 | 42,82 | 36,41 | 37,57 | -12,63% | 1.865,00 |
| 03.04.2025 | 49,48 | 49,48 | 43,00 | 43,00 | -17,24% | 2.325,00 |
| 02.04.2025 | 51,32 | 51,96 | 50,76 | 51,96 | 0,12% | 255,00 |
| 01.04.2025 | 52,70 | 52,70 | 51,82 | 51,90 | -1,82% | 405,00 |
| 31.03.2025 | 52,00 | 52,86 | 52,00 | 52,86 | -1,38% | 551,00 |
| 28.03.2025 | 53,90 | 53,90 | 53,60 | 53,60 | 0,07% | 131,00 |
| 27.03.2025 | 52,10 | 53,56 | 52,10 | 53,56 | -1,40% | 371,00 |
| 26.03.2025 | 54,90 | 55,08 | 54,32 | 54,32 | -0,44% | 516,00 |
| 25.03.2025 | 54,52 | 55,74 | 54,52 | 54,56 | -1,12% | 1.140,00 |
| 24.03.2025 | 53,18 | 55,18 | 53,16 | 55,18 | 3,29% | 1.712,00 |
| 21.03.2025 | 52,62 | 53,42 | 52,00 | 53,42 | 2,14% | 3.265,00 |
| 20.03.2025 | 52,90 | 52,92 | 52,20 | 52,30 | -2,10% | 129,00 |
| 19.03.2025 | 53,50 | 53,92 | 53,42 | 53,42 | 1,25% | 679,00 |
| 18.03.2025 | 53,00 | 53,92 | 52,42 | 52,76 | -0,83% | 1.679,00 |
| 17.03.2025 | 51,90 | 54,24 | 51,86 | 53,20 | 2,15% | 1.305,00 |
| 14.03.2025 | 49,57 | 52,08 | 49,24 | 52,08 | 7,45% | 1.160,00 |
| 13.03.2025 | 48,39 | 49,51 | 48,39 | 48,47 | -0,02% | 140,00 |