42,135€
-1,46%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 41,97 | 42,20 | 41,94 | 42,15 | -1,44% | - |
| 06.03.2026 | 45,62 | 46,37 | 42,76 | 42,76 | -7,75% | 1.721,00 |
| 05.03.2026 | 44,13 | 46,35 | 44,13 | 46,35 | 5,01% | 98,00 |
| 04.03.2026 | 43,38 | 44,40 | 43,38 | 44,14 | 5,10% | 511,00 |
| 03.03.2026 | 41,91 | 42,00 | 41,43 | 42,00 | 0,10% | 470,00 |
| 02.03.2026 | 41,79 | 41,96 | 39,50 | 41,96 | 0,31% | 15.060,00 |
| 27.02.2026 | 41,61 | 42,03 | 41,20 | 41,83 | 1,28% | 1.936,00 |
| 26.02.2026 | 42,65 | 42,65 | 41,02 | 41,30 | -1,03% | 135,00 |
| 25.02.2026 | 44,79 | 47,20 | 41,55 | 41,73 | -7,88% | 13.423,00 |
| 24.02.2026 | 44,21 | 45,30 | 43,91 | 45,30 | 1,89% | 935,00 |
| 23.02.2026 | 45,72 | 46,05 | 44,39 | 44,46 | -5,84% | 5.824,00 |
| 20.02.2026 | 46,56 | 47,22 | 46,56 | 47,22 | 1,37% | 443,00 |
| 19.02.2026 | 46,55 | 46,58 | 46,55 | 46,58 | 0,00% | 95,00 |
| 18.02.2026 | 49,50 | 49,50 | 46,32 | 46,58 | -1,96% | 417,00 |
| 17.02.2026 | 47,02 | 47,75 | 46,46 | 47,51 | -3,83% | 6.993,00 |
| 16.02.2026 | 49,45 | 50,04 | 49,40 | 49,40 | -2,18% | 457,00 |
| 13.02.2026 | 49,76 | 50,50 | 49,76 | 50,50 | 1,24% | 249,00 |
| 12.02.2026 | 50,88 | 51,68 | 48,97 | 49,88 | -0,80% | 4.675,00 |
| 11.02.2026 | 48,82 | 50,40 | 48,60 | 50,28 | 2,20% | 1.241,00 |
| 10.02.2026 | 46,53 | 49,20 | 46,53 | 49,20 | 6,13% | 3.501,00 |
| 09.02.2026 | 46,43 | 46,74 | 46,11 | 46,36 | 0,41% | 310,00 |
| 06.02.2026 | 45,66 | 46,17 | 45,50 | 46,17 | 6,11% | 695,00 |
| 05.02.2026 | 45,18 | 46,61 | 43,51 | 43,51 | -2,40% | 2.408,00 |
| 04.02.2026 | 40,91 | 45,32 | 40,67 | 44,58 | 11,20% | 7.498,00 |
| 03.02.2026 | 39,05 | 41,35 | 38,69 | 40,09 | 2,77% | 1.731,00 |
| 02.02.2026 | 37,43 | 39,04 | 37,43 | 39,01 | 4,72% | 1.086,00 |
| 30.01.2026 | 38,00 | 38,00 | 36,58 | 37,25 | -1,01% | 2.864,00 |
| 29.01.2026 | 38,79 | 38,79 | 37,29 | 37,63 | -3,44% | 489,00 |
| 28.01.2026 | 38,97 | 38,97 | 38,97 | 38,97 | -0,49% | 70,00 |
| 27.01.2026 | 40,37 | 40,37 | 39,16 | 39,16 | -2,39% | 325,00 |
| 26.01.2026 | 40,19 | 40,22 | 39,80 | 40,12 | -0,22% | 1.251,00 |
| 23.01.2026 | 41,11 | 41,18 | 40,21 | 40,21 | -0,96% | 1.260,00 |
| 22.01.2026 | 41,39 | 41,39 | 40,60 | 40,60 | -1,55% | 493,00 |
| 21.01.2026 | 37,58 | 41,24 | 37,20 | 41,24 | 9,59% | 2.181,00 |
| 20.01.2026 | 39,01 | 39,62 | 37,44 | 37,63 | -5,92% | 3.639,00 |
| 19.01.2026 | 39,81 | 40,00 | 39,60 | 40,00 | -1,91% | 1.013,00 |
| 16.01.2026 | 40,44 | 40,78 | 40,44 | 40,78 | 1,59% | 259,00 |
| 15.01.2026 | 40,68 | 41,05 | 40,14 | 40,14 | 0,98% | 1.904,00 |
| 14.01.2026 | 39,49 | 39,75 | 39,12 | 39,75 | 0,81% | 677,00 |
| 13.01.2026 | 39,26 | 39,45 | 38,88 | 39,43 | 0,59% | 506,00 |
| 12.01.2026 | 38,87 | 39,44 | 38,27 | 39,20 | -0,10% | 839,00 |
| 09.01.2026 | 37,95 | 39,40 | 37,57 | 39,24 | 2,13% | 1.240,00 |
| 08.01.2026 | 36,60 | 38,42 | 36,10 | 38,42 | 4,94% | 812,00 |
| 07.01.2026 | 38,44 | 39,20 | 36,32 | 36,61 | -3,63% | 2.957,00 |
| 06.01.2026 | 36,45 | 38,11 | 36,40 | 37,99 | 5,21% | 2.370,00 |
| 05.01.2026 | 36,08 | 36,68 | 36,06 | 36,11 | -0,85% | 993,00 |
| 02.01.2026 | 35,82 | 36,43 | 35,82 | 36,42 | -0,87% | 853,00 |
| 30.12.2025 | 36,41 | 36,74 | 36,41 | 36,74 | 3,52% | 267,00 |
| 29.12.2025 | 36,36 | 36,36 | 35,49 | 35,49 | 0,57% | 266,00 |
| 23.12.2025 | 36,45 | 36,53 | 35,29 | 35,29 | -1,94% | 3.012,00 |
| 22.12.2025 | 36,09 | 36,21 | 35,73 | 35,99 | -0,03% | 3.216,00 |
| 19.12.2025 | 36,64 | 36,64 | 36,00 | 36,00 | -2,01% | 521,00 |
| 18.12.2025 | 35,38 | 37,17 | 35,38 | 36,74 | 4,11% | 1.082,00 |
| 17.12.2025 | 35,24 | 35,29 | 35,24 | 35,29 | 1,47% | 103,00 |
| 16.12.2025 | 35,83 | 36,40 | 34,78 | 34,78 | -5,36% | 6.562,00 |
| 15.12.2025 | 37,37 | 37,52 | 36,48 | 36,75 | -2,21% | 6.005,00 |
| 12.12.2025 | 36,64 | 38,10 | 36,64 | 37,58 | 4,42% | 1.157,00 |
| 11.12.2025 | 36,95 | 37,05 | 35,99 | 35,99 | -1,99% | 791,00 |
| 10.12.2025 | 35,62 | 36,72 | 35,62 | 36,72 | 3,61% | 213,00 |
| 09.12.2025 | 34,20 | 35,44 | 34,20 | 35,44 | 2,58% | 35,00 |
| 08.12.2025 | 35,06 | 35,06 | 34,55 | 34,55 | -2,21% | 74,00 |
| 05.12.2025 | 34,00 | 35,39 | 34,00 | 35,33 | 2,29% | 2.376,00 |
| 04.12.2025 | 34,54 | 34,54 | 34,54 | 34,54 | -3,79% | 60,00 |
| 03.12.2025 | 35,58 | 35,95 | 35,58 | 35,90 | 1,47% | 5.446,00 |
| 02.12.2025 | 36,24 | 36,28 | 35,38 | 35,38 | -2,27% | 168,00 |
| 01.12.2025 | 35,86 | 36,71 | 35,64 | 36,20 | 0,56% | 3.239,00 |
| 28.11.2025 | 35,22 | 36,11 | 34,87 | 36,00 | 3,63% | 1.161,00 |
| 27.11.2025 | 34,74 | 34,74 | 34,74 | 34,74 | -0,23% | 14,00 |
| 26.11.2025 | 34,96 | 34,96 | 34,82 | 34,82 | 2,26% | 98,00 |
| 25.11.2025 | 33,44 | 34,21 | 33,39 | 34,05 | 2,01% | 1.235,00 |
| 24.11.2025 | 33,09 | 33,38 | 32,86 | 33,38 | 1,74% | 758,00 |
| 21.11.2025 | 31,02 | 33,36 | 30,76 | 32,81 | 2,47% | 1.787,00 |
| 20.11.2025 | 31,72 | 32,30 | 31,67 | 32,02 | 0,60% | 2.649,00 |
| 19.11.2025 | 31,63 | 31,83 | 31,37 | 31,83 | 4,12% | 369,00 |
| 18.11.2025 | 31,90 | 31,93 | 30,57 | 30,57 | -4,47% | 1.508,00 |
| 17.11.2025 | 33,77 | 33,77 | 32,00 | 32,00 | -7,19% | 639,00 |
| 14.11.2025 | 34,48 | 34,48 | 34,48 | 34,48 | 2,68% | 20,00 |
| 13.11.2025 | 33,91 | 33,91 | 33,44 | 33,58 | -0,47% | 115,00 |
| 12.11.2025 | 35,60 | 35,65 | 33,74 | 33,74 | -5,89% | 735,00 |
| 11.11.2025 | 35,86 | 35,86 | 35,85 | 35,85 | -0,94% | 739,00 |
| 10.11.2025 | 35,96 | 36,66 | 35,36 | 36,19 | 1,97% | 2.819,00 |
| 07.11.2025 | 33,03 | 35,81 | 33,03 | 35,49 | 13,57% | 4.506,00 |
| 06.11.2025 | 31,85 | 32,22 | 31,20 | 31,25 | -2,34% | 680,00 |
| 05.11.2025 | 32,51 | 32,51 | 32,00 | 32,00 | -1,75% | 149,00 |
| 04.11.2025 | 32,13 | 32,68 | 31,47 | 32,57 | 1,78% | 500,00 |
| 03.11.2025 | 33,49 | 34,00 | 32,00 | 32,00 | -4,56% | 4.086,00 |
| 31.10.2025 | 33,30 | 33,57 | 32,79 | 33,53 | 1,79% | 2.135,00 |
| 30.10.2025 | 34,48 | 34,87 | 32,94 | 32,94 | -5,07% | 5.883,00 |
| 29.10.2025 | 35,52 | 36,29 | 34,70 | 34,70 | -2,64% | 577,00 |
| 28.10.2025 | 37,43 | 37,63 | 35,63 | 35,64 | -5,96% | 893,00 |
| 27.10.2025 | 36,40 | 37,90 | 36,40 | 37,90 | 4,38% | 1.682,00 |
| 24.10.2025 | 36,34 | 36,97 | 36,31 | 36,31 | -0,55% | 566,00 |
| 23.10.2025 | 35,00 | 36,81 | 35,00 | 36,51 | 4,02% | 5.836,00 |
| 22.10.2025 | 35,72 | 35,95 | 35,10 | 35,10 | -2,64% | 2.527,00 |
| 21.10.2025 | 35,19 | 36,21 | 34,95 | 36,05 | 1,78% | 313,00 |
| 20.10.2025 | 34,45 | 35,45 | 34,32 | 35,42 | 3,96% | 644,00 |
| 17.10.2025 | 33,61 | 34,21 | 33,61 | 34,07 | 0,21% | 241,00 |
| 16.10.2025 | 34,66 | 34,73 | 34,00 | 34,00 | -2,19% | 1.742,00 |
| 15.10.2025 | 35,37 | 35,90 | 34,76 | 34,76 | 0,09% | 185,00 |
| 14.10.2025 | 34,76 | 34,76 | 34,38 | 34,73 | -2,69% | 846,00 |