48,870€
-3,61%
Echtzeit-Aktienkurs Celanese Corp.
Bid:
Ask:
Aktienkurse zur Celanese Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 49,36 | 49,44 | 48,44 | 48,80 | -3,75% | 179,00 |
| 14.05.2026 | 51,96 | 51,96 | 50,70 | 50,70 | -1,13% | 80,00 |
| 13.05.2026 | 50,64 | 51,40 | 50,36 | 51,28 | -0,66% | 82,00 |
| 12.05.2026 | 52,00 | 52,00 | 49,98 | 51,62 | 1,81% | 249,00 |
| 11.05.2026 | 48,60 | 50,70 | 48,60 | 50,70 | 6,29% | 281,00 |
| 08.05.2026 | 49,84 | 50,20 | 47,70 | 47,70 | -4,64% | 3.065,00 |
| 07.05.2026 | 52,74 | 53,18 | 49,96 | 50,02 | -5,94% | 232,00 |
| 06.05.2026 | 59,30 | 59,30 | 52,28 | 53,18 | -11,31% | 3.446,00 |
| 05.05.2026 | 58,66 | 60,10 | 58,66 | 59,96 | 2,88% | 555,00 |
| 04.05.2026 | 58,78 | 59,72 | 58,28 | 58,28 | 0,97% | 113,00 |
| 30.04.2026 | 57,58 | 57,86 | 57,58 | 57,72 | 1,48% | 352,00 |
| 29.04.2026 | 56,48 | 56,88 | 56,48 | 56,88 | 2,93% | 205,00 |
| 28.04.2026 | 56,08 | 56,38 | 55,04 | 55,26 | -0,14% | 311,00 |
| 27.04.2026 | 55,04 | 55,58 | 55,04 | 55,34 | -1,28% | 403,00 |
| 24.04.2026 | 55,52 | 56,06 | 55,52 | 56,06 | 1,48% | 76,00 |
| 23.04.2026 | 55,92 | 55,92 | 54,14 | 55,24 | -0,90% | 359,00 |
| 22.04.2026 | 56,40 | 56,54 | 55,74 | 55,74 | 1,35% | 798,00 |
| 21.04.2026 | 54,44 | 55,00 | 53,84 | 55,00 | 0,33% | 496,00 |
| 20.04.2026 | 53,50 | 54,82 | 52,50 | 54,82 | 1,22% | 835,00 |
| 17.04.2026 | 58,42 | 58,42 | 52,68 | 54,16 | -6,88% | 635,00 |
| 16.04.2026 | 54,68 | 58,16 | 54,68 | 58,16 | 5,40% | 828,00 |
| 15.04.2026 | 55,50 | 56,10 | 54,22 | 55,18 | -0,11% | 1.510,00 |
| 14.04.2026 | 55,78 | 55,78 | 55,24 | 55,24 | -4,00% | 451,00 |
| 13.04.2026 | 55,62 | 58,22 | 55,62 | 57,54 | 6,56% | 1.164,00 |
| 10.04.2026 | 54,00 | 54,00 | 54,00 | 54,00 | 1,09% | 100,00 |
| 09.04.2026 | 55,08 | 55,08 | 53,42 | 53,42 | -1,00% | 504,00 |
| 08.04.2026 | 54,70 | 54,70 | 51,12 | 53,96 | -2,10% | 1.697,00 |
| 07.04.2026 | 55,48 | 56,02 | 54,48 | 55,12 | -0,04% | 1.439,00 |
| 02.04.2026 | 54,86 | 55,20 | 54,18 | 55,14 | -0,33% | 500,00 |
| 01.04.2026 | 57,38 | 57,40 | 54,00 | 55,32 | -3,39% | 553,00 |
| 31.03.2026 | 56,24 | 58,30 | 56,24 | 57,26 | 2,62% | 1.211,00 |
| 30.03.2026 | 55,12 | 57,16 | 55,04 | 55,80 | 1,97% | 606,00 |
| 27.03.2026 | 53,64 | 54,90 | 53,00 | 54,72 | 1,86% | 1.122,00 |
| 26.03.2026 | 53,32 | 54,78 | 53,22 | 53,72 | -1,00% | 702,00 |
| 25.03.2026 | 52,42 | 54,34 | 52,42 | 54,26 | 5,89% | 476,00 |
| 24.03.2026 | 48,45 | 51,24 | 48,45 | 51,24 | 4,51% | 450,00 |
| 23.03.2026 | 48,95 | 50,26 | 47,20 | 49,03 | -1,07% | 2.234,00 |
| 20.03.2026 | 51,92 | 52,04 | 49,17 | 49,56 | -3,32% | 1.292,00 |
| 19.03.2026 | 52,30 | 52,30 | 51,26 | 51,26 | -2,73% | 772,00 |
| 18.03.2026 | 52,28 | 52,74 | 52,28 | 52,70 | 1,15% | 1.134,00 |
| 17.03.2026 | 48,58 | 52,32 | 48,58 | 52,10 | 6,70% | 979,00 |
| 16.03.2026 | 50,60 | 52,30 | 47,80 | 48,83 | -4,85% | 15.720,00 |
| 13.03.2026 | 52,68 | 53,06 | 50,84 | 51,32 | -0,50% | 2.691,00 |
| 12.03.2026 | 44,94 | 52,34 | 44,94 | 51,58 | 15,26% | 4.682,00 |
| 11.03.2026 | 43,76 | 44,75 | 43,76 | 44,75 | 0,92% | 381,00 |
| 10.03.2026 | 44,36 | 44,44 | 43,63 | 44,34 | -0,38% | 4.211,00 |
| 09.03.2026 | 42,32 | 44,51 | 41,61 | 44,51 | 4,09% | 755,00 |
| 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 |