36,065€
-2,76%
Echtzeit-Aktienkurs Celanese Corp
Bid:
Ask:
Aktienkurse zur Celanese Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 37,23 | 37,36 | 36,06 | 36,06 | -2,78% | 161,00 |
| 22.09.2025 | 37,51 | 37,81 | 36,77 | 37,09 | -1,62% | 479,00 |
| 19.09.2025 | 38,44 | 38,79 | 37,70 | 37,70 | -2,63% | 240,00 |
| 18.09.2025 | 38,59 | 39,12 | 38,59 | 38,72 | 1,10% | 58,00 |
| 17.09.2025 | 38,48 | 38,56 | 38,17 | 38,30 | 0,24% | 552,00 |
| 16.09.2025 | 38,22 | 38,22 | 37,78 | 38,21 | -3,46% | 574,00 |
| 15.09.2025 | 39,03 | 39,58 | 39,03 | 39,58 | 0,33% | 16,00 |
| 12.09.2025 | 40,11 | 40,15 | 39,45 | 39,45 | 1,08% | 365,00 |
| 11.09.2025 | 37,77 | 39,03 | 37,77 | 39,03 | 2,66% | 1.560,00 |
| 10.09.2025 | 38,34 | 38,74 | 37,84 | 38,02 | -0,60% | 445,00 |
| 09.09.2025 | 39,71 | 39,71 | 38,08 | 38,25 | -2,45% | 3.249,00 |
| 08.09.2025 | 41,81 | 41,81 | 39,18 | 39,21 | -4,37% | 145,00 |
| 05.09.2025 | 39,89 | 41,00 | 39,89 | 41,00 | 8,44% | 111,00 |
| 04.09.2025 | 38,43 | 39,00 | 37,70 | 37,81 | -1,23% | 821,00 |
| 03.09.2025 | 39,31 | 39,43 | 38,04 | 38,28 | -1,54% | 544,00 |
| 02.09.2025 | 40,91 | 40,93 | 38,88 | 38,88 | -5,17% | 436,00 |
| 01.09.2025 | 40,80 | 41,20 | 40,72 | 41,00 | 1,74% | 1.484,00 |
| 29.08.2025 | 40,20 | 40,30 | 40,20 | 40,30 | 0,05% | 293,00 |
| 28.08.2025 | 40,24 | 40,73 | 40,24 | 40,28 | -0,15% | 183,00 |
| 27.08.2025 | 40,79 | 40,79 | 40,34 | 40,34 | -1,32% | 514,00 |
| 26.08.2025 | 40,43 | 40,88 | 40,43 | 40,88 | 0,54% | 472,00 |
| 25.08.2025 | 41,74 | 41,74 | 40,30 | 40,66 | -1,64% | 484,00 |
| 22.08.2025 | 38,42 | 41,34 | 38,42 | 41,34 | 7,74% | 505,00 |
| 21.08.2025 | 39,16 | 39,16 | 38,37 | 38,37 | -1,72% | 365,00 |
| 20.08.2025 | 38,97 | 40,00 | 38,53 | 39,04 | 0,90% | 2.824,00 |
| 19.08.2025 | 37,15 | 39,38 | 36,95 | 38,69 | 5,14% | 1.224,00 |
| 18.08.2025 | 36,15 | 37,44 | 36,15 | 36,80 | 1,66% | 1.628,00 |
| 15.08.2025 | 36,71 | 36,85 | 36,20 | 36,20 | 2,06% | 987,00 |
| 14.08.2025 | 35,88 | 36,29 | 35,47 | 35,47 | -1,31% | 1.231,00 |
| 13.08.2025 | 35,45 | 36,70 | 35,07 | 35,94 | 1,55% | 2.716,00 |
| 12.08.2025 | 35,00 | 36,48 | 32,29 | 35,39 | -13,54% | 9.836,00 |
| 11.08.2025 | 41,42 | 41,49 | 39,73 | 40,93 | 0,05% | 1.032,00 |
| 08.08.2025 | 41,64 | 42,09 | 40,91 | 40,91 | -2,83% | 258,00 |
| 07.08.2025 | 41,20 | 42,75 | 41,19 | 42,10 | -1,86% | 7,00 |
| 06.08.2025 | 42,90 | 42,90 | 42,90 | 42,90 | -0,42% | 1,00 |
| 05.08.2025 | 41,89 | 43,08 | 41,88 | 43,08 | 2,45% | 147,00 |
| 04.08.2025 | 42,01 | 42,65 | 42,00 | 42,05 | -0,24% | 484,00 |
| 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 |