47,280€
-0,44%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.03.2025 | 50,50 | 50,50 | 48,18 | 48,48 | -2,71% | 1.013,00 |
| 11.03.2025 | 50,12 | 50,12 | 49,12 | 49,83 | -0,58% | 649,00 |
| 10.03.2025 | 50,58 | 52,04 | 50,10 | 50,12 | -1,76% | 3.371,00 |
| 07.03.2025 | 51,36 | 51,72 | 49,96 | 51,02 | -0,74% | 1.803,00 |
| 06.03.2025 | 49,64 | 51,50 | 49,64 | 51,40 | 2,47% | 3.040,00 |
| 05.03.2025 | 45,65 | 50,32 | 45,05 | 50,16 | 10,39% | 4.536,00 |
| 04.03.2025 | 44,88 | 46,11 | 43,99 | 45,44 | 0,80% | 823,00 |
| 03.03.2025 | 48,75 | 49,53 | 45,08 | 45,08 | -8,62% | 8.720,00 |
| 28.02.2025 | 48,93 | 49,51 | 47,86 | 49,33 | 1,38% | 1.384,00 |
| 27.02.2025 | 50,56 | 51,20 | 48,66 | 48,66 | -4,40% | 1.117,00 |
| 26.02.2025 | 51,66 | 52,70 | 50,90 | 50,90 | -1,47% | 868,00 |
| 25.02.2025 | 50,30 | 52,28 | 49,86 | 51,66 | 2,66% | 3.257,00 |
| 24.02.2025 | 50,58 | 51,10 | 48,77 | 50,32 | 0,04% | 1.041,00 |
| 21.02.2025 | 50,28 | 50,90 | 49,19 | 50,30 | 0,48% | 2.596,00 |
| 20.02.2025 | 52,90 | 53,40 | 49,16 | 50,06 | -4,68% | 10.197,00 |
| 19.02.2025 | 58,34 | 58,90 | 51,00 | 52,52 | -21,00% | 13.740,00 |
| 18.02.2025 | 64,56 | 67,30 | 64,12 | 66,48 | 3,45% | 1.554,00 |
| 17.02.2025 | 65,28 | 65,28 | 64,26 | 64,26 | -2,04% | 1.568,00 |
| 14.02.2025 | 63,38 | 66,42 | 63,38 | 65,60 | 4,13% | 981,00 |
| 13.02.2025 | 63,94 | 63,94 | 63,00 | 63,00 | -2,11% | 114,00 |
| 12.02.2025 | 64,76 | 64,76 | 64,00 | 64,36 | -0,77% | 140,00 |
| 11.02.2025 | 65,12 | 65,50 | 64,38 | 64,86 | -0,80% | 787,00 |
| 10.02.2025 | 66,34 | 66,34 | 65,38 | 65,38 | -1,65% | 160,00 |
| 07.02.2025 | 66,58 | 66,62 | 66,16 | 66,48 | -2,18% | 188,00 |
| 06.02.2025 | 67,12 | 67,96 | 67,12 | 67,96 | 1,43% | 9,00 |
| 05.02.2025 | 68,66 | 68,66 | 66,90 | 67,00 | -2,81% | 73,00 |
| 04.02.2025 | 67,00 | 68,94 | 66,02 | 68,94 | 2,74% | 197,00 |
| 03.02.2025 | 68,72 | 68,80 | 65,18 | 67,10 | -4,22% | 117,00 |
| 31.01.2025 | 69,94 | 70,52 | 69,86 | 70,06 | 3,30% | 919,00 |
| 30.01.2025 | 68,54 | 68,54 | 67,24 | 67,82 | -0,47% | 91,00 |
| 29.01.2025 | 68,64 | 69,42 | 68,14 | 68,14 | -1,39% | 630,00 |
| 28.01.2025 | 71,48 | 71,54 | 68,90 | 69,10 | -2,07% | 119,00 |
| 27.01.2025 | 70,50 | 71,20 | 69,88 | 70,56 | -0,20% | 300,00 |
| 24.01.2025 | 70,02 | 71,02 | 69,60 | 70,70 | 0,77% | 719,00 |
| 23.01.2025 | 70,60 | 70,64 | 70,16 | 70,16 | -1,35% | 60,00 |
| 22.01.2025 | 71,50 | 71,70 | 70,76 | 71,12 | -0,78% | 665,00 |
| 21.01.2025 | 70,12 | 71,68 | 70,12 | 71,68 | 1,64% | 276,00 |
| 20.01.2025 | 70,80 | 71,04 | 69,82 | 70,52 | 0,46% | 326,00 |
| 17.01.2025 | 69,68 | 70,58 | 69,68 | 70,20 | 0,57% | 1.174,00 |
| 16.01.2025 | 69,32 | 69,80 | 68,18 | 69,80 | 0,87% | 545,00 |
| 15.01.2025 | 69,30 | 69,88 | 68,92 | 69,20 | 0,29% | 294,00 |
| 14.01.2025 | 66,10 | 69,24 | 66,10 | 69,00 | 6,81% | 2.296,00 |
| 13.01.2025 | 63,78 | 64,60 | 63,78 | 64,60 | 0,94% | 455,00 |
| 10.01.2025 | 63,28 | 64,00 | 62,70 | 64,00 | 1,56% | 204,00 |