70,670€
1,25%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.01.2025 | 63,28 | 63,30 | 63,02 | 63,02 | 0,03% | 100,00 |
| 08.01.2025 | 64,68 | 64,68 | 62,90 | 63,00 | -2,51% | 368,00 |
| 07.01.2025 | 63,72 | 64,92 | 63,72 | 64,62 | 1,22% | 1.886,00 |
| 06.01.2025 | 64,54 | 64,82 | 63,30 | 63,84 | -1,78% | 1.382,00 |
| 03.01.2025 | 66,28 | 67,06 | 65,00 | 65,00 | -3,04% | 339,00 |
| 02.01.2025 | 67,22 | 68,68 | 67,00 | 67,04 | 2,13% | 247,00 |
| 30.12.2024 | 66,10 | 66,16 | 65,48 | 65,64 | -0,49% | 72,00 |
| 27.12.2024 | 66,28 | 66,58 | 65,70 | 65,96 | 0,03% | 156,00 |
| 23.12.2024 | 65,98 | 67,10 | 65,80 | 65,94 | 0,46% | 224,00 |
| 20.12.2024 | 64,14 | 65,78 | 64,14 | 65,64 | 1,08% | 290,00 |
| 19.12.2024 | 65,86 | 65,92 | 64,94 | 64,94 | -1,78% | 354,00 |
| 18.12.2024 | 65,02 | 66,12 | 65,02 | 66,12 | 1,26% | 325,00 |
| 17.12.2024 | 65,08 | 65,80 | 64,96 | 65,30 | 0,09% | 1.294,00 |
| 16.12.2024 | 64,96 | 65,62 | 64,52 | 65,24 | 1,40% | 663,00 |
| 13.12.2024 | 65,60 | 66,22 | 64,34 | 64,34 | -1,08% | 774,00 |
| 12.12.2024 | 64,90 | 66,02 | 64,58 | 65,04 | -0,09% | 877,00 |
| 11.12.2024 | 65,90 | 67,00 | 64,52 | 65,10 | -2,52% | 1.093,00 |
| 10.12.2024 | 68,92 | 69,10 | 66,78 | 66,78 | -4,52% | 1.215,00 |
| 09.12.2024 | 66,50 | 70,62 | 66,18 | 69,94 | 6,03% | 2.256,00 |
| 06.12.2024 | 65,86 | 66,60 | 65,42 | 65,96 | 0,06% | 1.060,00 |
| 05.12.2024 | 67,00 | 67,46 | 65,48 | 65,92 | -2,34% | 277,00 |
| 04.12.2024 | 69,50 | 69,90 | 67,20 | 67,50 | -2,32% | 834,00 |
| 03.12.2024 | 70,28 | 71,22 | 69,10 | 69,10 | -2,12% | 402,00 |
| 02.12.2024 | 69,62 | 70,92 | 69,62 | 70,60 | 1,58% | 433,00 |
| 29.11.2024 | 69,02 | 70,40 | 68,54 | 69,50 | -0,54% | 1.930,00 |
| 28.11.2024 | 69,52 | 69,88 | 69,52 | 69,88 | 1,04% | 373,00 |
| 27.11.2024 | 69,60 | 69,60 | 68,90 | 69,16 | -0,83% | 306,00 |
| 26.11.2024 | 72,58 | 73,20 | 69,74 | 69,74 | -4,83% | 369,00 |
| 25.11.2024 | 72,22 | 73,72 | 71,74 | 73,28 | 1,83% | 334,00 |
| 22.11.2024 | 72,04 | 72,94 | 71,60 | 71,96 | 0,28% | 921,00 |
| 21.11.2024 | 69,44 | 72,46 | 69,00 | 71,76 | 4,09% | 182,00 |
| 20.11.2024 | 68,78 | 69,40 | 68,00 | 68,94 | 0,15% | 279,00 |
| 19.11.2024 | 68,34 | 68,84 | 68,34 | 68,84 | -0,06% | 170,00 |
| 18.11.2024 | 70,30 | 71,54 | 68,88 | 68,88 | -1,60% | 1.939,00 |
| 15.11.2024 | 69,76 | 70,70 | 69,16 | 70,00 | 0,78% | 536,00 |
| 14.11.2024 | 70,50 | 70,80 | 69,46 | 69,46 | -0,40% | 898,00 |
| 13.11.2024 | 74,00 | 74,00 | 69,74 | 69,74 | -1,77% | 1.077,00 |
| 12.11.2024 | 74,24 | 74,44 | 71,00 | 71,00 | -3,51% | 952,00 |
| 11.11.2024 | 79,82 | 80,54 | 73,58 | 73,58 | -8,62% | 3.414,00 |
| 08.11.2024 | 83,38 | 83,38 | 79,62 | 80,52 | -3,41% | 1.143,00 |
| 07.11.2024 | 86,48 | 88,80 | 82,94 | 83,36 | -2,55% | 1.983,00 |
| 06.11.2024 | 86,84 | 87,68 | 85,54 | 85,54 | 2,81% | 2.332,00 |
| 05.11.2024 | 96,10 | 96,54 | 83,20 | 83,20 | -26,95% | 4.508,00 |
| 04.11.2024 | 113,85 | 113,90 | 113,85 | 113,90 | -1,47% | 51,00 |
| 01.11.2024 | 116,45 | 116,45 | 115,45 | 115,60 | -0,43% | 15,00 |
| 31.10.2024 | 116,15 | 116,15 | 116,10 | 116,10 | -1,19% | 152,00 |
| 30.10.2024 | 117,50 | 117,50 | 117,50 | 117,50 | -1,96% | 7,00 |
| 29.10.2024 | 119,85 | 119,85 | 119,85 | 119,85 | 0,17% | 76,00 |
| 28.10.2024 | 119,65 | 119,65 | 119,65 | 119,65 | -0,95% | 5,00 |
| 25.10.2024 | 120,80 | 120,80 | 120,80 | 120,80 | -0,41% | 12,00 |
| 23.10.2024 | 122,05 | 122,35 | 121,30 | 121,30 | -2,33% | 3,00 |
| 21.10.2024 | 124,20 | 124,20 | 124,20 | 124,20 | 0,49% | 70,00 |
| 17.10.2024 | 123,75 | 123,75 | 123,60 | 123,60 | -1,20% | 18,00 |
| 16.10.2024 | 123,20 | 125,10 | 123,20 | 125,10 | 0,60% | 111,00 |
| 15.10.2024 | 125,35 | 125,35 | 124,35 | 124,35 | -0,32% | 26,00 |
| 14.10.2024 | 124,75 | 124,75 | 124,75 | 124,75 | 0,48% | 8,00 |
| 11.10.2024 | 122,40 | 124,15 | 122,40 | 124,15 | 0,65% | 23,00 |
| 10.10.2024 | 123,50 | 123,50 | 122,00 | 123,35 | 4,22% | 372,00 |
| 08.10.2024 | 122,75 | 122,75 | 118,35 | 118,35 | -4,32% | 25,00 |
| 07.10.2024 | 124,85 | 124,85 | 123,70 | 123,70 | 2,10% | 4,00 |
| 04.10.2024 | 121,15 | 121,15 | 121,15 | 121,15 | 0,62% | 45,00 |
| 03.10.2024 | 119,60 | 120,40 | 119,60 | 120,40 | -0,54% | 2,00 |
| 02.10.2024 | 121,05 | 121,05 | 121,05 | 121,05 | 0,37% | 1,00 |
| 01.10.2024 | 121,45 | 122,60 | 120,60 | 120,60 | -2,47% | 164,00 |
| 30.09.2024 | 123,65 | 123,65 | 123,65 | 123,65 | -0,80% | 11,00 |
| 27.09.2024 | 124,65 | 127,00 | 124,65 | 124,65 | 6,63% | 105,00 |
| 25.09.2024 | 117,55 | 118,95 | 116,90 | 116,90 | -1,27% | 68,00 |
| 24.09.2024 | 114,30 | 118,40 | 114,30 | 118,40 | 4,32% | 6,00 |
| 23.09.2024 | 114,45 | 115,05 | 113,50 | 113,50 | -2,24% | 3,00 |
| 20.09.2024 | 117,10 | 117,10 | 116,10 | 116,10 | -0,73% | 81,00 |
| 19.09.2024 | 116,15 | 116,95 | 116,15 | 116,95 | 3,91% | 71,00 |
| 18.09.2024 | 113,90 | 113,90 | 112,55 | 112,55 | -0,35% | 13,00 |
| 17.09.2024 | 110,85 | 112,95 | 110,85 | 112,95 | 1,67% | 51,00 |
| 16.09.2024 | 111,30 | 112,60 | 110,90 | 111,10 | -0,22% | 47,00 |
| 13.09.2024 | 107,75 | 111,35 | 107,75 | 111,35 | 1,83% | 21,00 |
| 09.09.2024 | 108,15 | 109,85 | 108,15 | 109,35 | 1,06% | 25,00 |
| 06.09.2024 | 109,50 | 109,50 | 108,15 | 108,20 | -1,10% | 79,00 |
| 05.09.2024 | 111,70 | 112,50 | 109,40 | 109,40 | -3,27% | 96,00 |
| 04.09.2024 | 112,55 | 113,75 | 112,25 | 113,10 | -0,53% | 100,00 |
| 03.09.2024 | 117,10 | 117,10 | 113,70 | 113,70 | -3,64% | 46,00 |
| 02.09.2024 | 117,50 | 118,00 | 117,50 | 118,00 | 0,64% | 21,00 |
| 30.08.2024 | 117,50 | 117,50 | 117,25 | 117,25 | 1,03% | 10,00 |
| 29.08.2024 | 116,05 | 116,05 | 116,05 | 116,05 | -0,98% | 48,00 |
| 27.08.2024 | 117,20 | 117,20 | 117,20 | 117,20 | -0,51% | 1,00 |
| 26.08.2024 | 118,10 | 118,10 | 117,80 | 117,80 | -0,42% | 10,00 |
| 23.08.2024 | 117,20 | 118,30 | 116,15 | 118,30 | 1,11% | 39,00 |
| 22.08.2024 | 117,00 | 117,00 | 117,00 | 117,00 | 0,00% | 86,00 |
| 20.08.2024 | 117,00 | 117,00 | 117,00 | 117,00 | 0,00% | 26,00 |
| 19.08.2024 | 117,35 | 117,35 | 116,30 | 117,00 | -0,93% | 18,00 |
| 16.08.2024 | 118,10 | 118,10 | 118,10 | 118,10 | -0,59% | 3,00 |
| 15.08.2024 | 114,40 | 118,80 | 114,40 | 118,80 | 2,77% | 4,00 |
| 14.08.2024 | 116,15 | 116,15 | 114,85 | 115,60 | 0,26% | 127,00 |
| 13.08.2024 | 115,30 | 115,30 | 115,30 | 115,30 | 0,70% | 20,00 |
| 12.08.2024 | 116,50 | 116,50 | 114,50 | 114,50 | -1,59% | 54,00 |