45,925€
-0,83%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 45,99 | 46,00 | 45,91 | 45,93 | -0,83% | - |
| 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 |
| 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 |