93,090€
-5,48%
Echtzeit-Aktienkurs Celanese Corp
Bid:
Ask:
Aktienkurse zur Celanese Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.03.2023 | 97,50 | 98,17 | 94,88 | 94,88 | -3,67% | 947,00 |
| 21.03.2023 | 96,43 | 98,49 | 96,40 | 98,49 | 2,46% | 176,00 |
| 20.03.2023 | 96,00 | 96,13 | 95,91 | 96,13 | -0,61% | 555,00 |
| 17.03.2023 | 98,00 | 99,10 | 96,27 | 96,72 | -1,46% | 305,00 |
| 16.03.2023 | 97,13 | 98,80 | 94,78 | 98,15 | 1,64% | 624,00 |
| 15.03.2023 | 100,96 | 100,96 | 95,55 | 96,57 | -3,20% | 434,00 |
| 14.03.2023 | 99,14 | 100,56 | 98,60 | 99,76 | 0,67% | 417,00 |
| 13.03.2023 | 103,62 | 103,62 | 98,20 | 99,10 | -3,37% | 326,00 |
| 10.03.2023 | 106,08 | 106,52 | 102,56 | 102,56 | -5,82% | 278,00 |
| 09.03.2023 | 112,18 | 112,18 | 108,90 | 108,90 | -2,66% | 463,00 |
| 08.03.2023 | 110,96 | 111,88 | 110,48 | 111,88 | 0,52% | 217,00 |
| 07.03.2023 | 112,06 | 112,60 | 111,20 | 111,30 | -2,85% | 172,00 |
| 06.03.2023 | 116,14 | 117,20 | 114,48 | 114,56 | -1,97% | 107,00 |
| 03.03.2023 | 116,88 | 117,50 | 116,80 | 116,86 | 0,31% | 270,00 |
| 02.03.2023 | 112,05 | 116,50 | 112,00 | 116,50 | 3,68% | 623,00 |
| 01.03.2023 | 109,96 | 113,62 | 109,96 | 112,36 | 1,32% | 26,00 |
| 28.02.2023 | 110,90 | 110,90 | 110,90 | 110,90 | -1,81% | 41,00 |
| 27.02.2023 | 111,00 | 115,18 | 111,00 | 112,94 | 1,75% | 135,00 |
| 24.02.2023 | 105,60 | 111,22 | 104,58 | 111,00 | 2,47% | 696,00 |
| 23.02.2023 | 108,00 | 108,96 | 107,82 | 108,32 | 0,71% | 344,00 |
| 22.02.2023 | 105,76 | 107,56 | 105,50 | 107,56 | 1,59% | 307,00 |
| 21.02.2023 | 109,98 | 109,98 | 105,88 | 105,88 | -4,87% | 143,00 |
| 20.02.2023 | 111,94 | 112,36 | 111,30 | 111,30 | -0,23% | 215,00 |
| 17.02.2023 | 112,52 | 112,52 | 111,56 | 111,56 | -1,40% | 50,00 |
| 16.02.2023 | 114,40 | 114,52 | 113,14 | 113,14 | -1,41% | 94,00 |
| 15.02.2023 | 114,02 | 114,76 | 114,02 | 114,76 | 0,67% | 53,00 |
| 14.02.2023 | 114,00 | 114,00 | 114,00 | 114,00 | 0,69% | 10,00 |
| 13.02.2023 | 112,50 | 113,22 | 111,76 | 113,22 | 0,95% | 146,00 |
| 10.02.2023 | 112,50 | 112,50 | 110,78 | 112,16 | -1,09% | 112,00 |
| 09.02.2023 | 113,08 | 114,20 | 113,08 | 113,40 | 0,14% | 98,00 |
| 08.02.2023 | 115,48 | 115,48 | 112,50 | 113,24 | -1,48% | 750,00 |
| 07.02.2023 | 114,32 | 115,10 | 113,52 | 114,94 | 0,70% | 241,00 |
| 06.02.2023 | 116,54 | 116,54 | 114,00 | 114,14 | -2,03% | 523,00 |
| 03.02.2023 | 115,60 | 116,50 | 115,60 | 116,50 | -0,22% | 129,00 |
| 02.02.2023 | 113,00 | 116,76 | 113,00 | 116,76 | 3,40% | 246,00 |
| 01.02.2023 | 113,50 | 113,60 | 112,92 | 112,92 | -0,34% | 169,00 |
| 31.01.2023 | 112,46 | 113,30 | 112,46 | 113,30 | 0,66% | 262,00 |
| 30.01.2023 | 111,18 | 112,56 | 109,78 | 112,56 | 1,35% | 90,00 |
| 27.01.2023 | 110,00 | 111,06 | 109,98 | 111,06 | 1,06% | 65,00 |
| 26.01.2023 | 110,40 | 110,40 | 109,64 | 109,90 | 0,35% | 239,00 |
| 25.01.2023 | 112,74 | 112,74 | 109,52 | 109,52 | -1,97% | 25,00 |
| 24.01.2023 | 113,52 | 113,52 | 111,72 | 111,72 | -0,87% | 34,00 |
| 23.01.2023 | 112,36 | 113,24 | 111,52 | 112,70 | 2,92% | 183,00 |
| 20.01.2023 | 107,00 | 109,50 | 107,00 | 109,50 | 2,34% | 24,00 |
| 19.01.2023 | 109,10 | 109,10 | 107,00 | 107,00 | -2,60% | 25,00 |
| 18.01.2023 | 111,84 | 111,84 | 109,86 | 109,86 | -1,45% | 89,00 |
| 17.01.2023 | 112,26 | 112,38 | 111,48 | 111,48 | -0,89% | 93,00 |
| 16.01.2023 | 111,34 | 112,60 | 110,74 | 112,48 | 0,39% | 334,00 |
| 13.01.2023 | 111,54 | 113,00 | 111,54 | 112,04 | -0,14% | 279,00 |
| 12.01.2023 | 110,22 | 112,40 | 109,74 | 112,20 | 1,41% | 305,00 |
| 11.01.2023 | 110,90 | 111,98 | 109,56 | 110,64 | 0,75% | 160,00 |
| 10.01.2023 | 108,10 | 110,02 | 108,10 | 109,82 | 0,38% | 763,00 |
| 09.01.2023 | 109,58 | 110,86 | 108,12 | 109,40 | -0,24% | 368,00 |
| 06.01.2023 | 106,00 | 109,66 | 105,56 | 109,66 | 5,08% | 755,00 |
| 05.01.2023 | 103,14 | 104,36 | 102,02 | 104,36 | 1,95% | 79,00 |
| 04.01.2023 | 97,37 | 103,04 | 97,14 | 102,36 | 6,88% | 363,00 |
| 03.01.2023 | 98,96 | 99,48 | 95,77 | 95,77 | -0,67% | 271,00 |
| 02.01.2023 | 96,30 | 96,50 | 96,30 | 96,42 | -0,38% | 65,00 |
| 29.12.2022 | 95,00 | 96,79 | 93,97 | 96,79 | 0,94% | 213,00 |
| 28.12.2022 | 98,32 | 98,37 | 95,50 | 95,89 | -1,61% | 141,00 |
| 27.12.2022 | 96,72 | 97,46 | 95,79 | 97,46 | 2,29% | 206,00 |
| 23.12.2022 | 94,82 | 95,82 | 94,82 | 95,28 | 1,16% | 683,00 |
| 22.12.2022 | 96,54 | 97,66 | 93,50 | 94,19 | -3,38% | 342,00 |
| 21.12.2022 | 96,76 | 97,84 | 96,37 | 97,48 | 3,13% | 371,00 |
| 20.12.2022 | 94,37 | 95,55 | 94,37 | 94,52 | -0,89% | 127,00 |
| 19.12.2022 | 96,19 | 96,60 | 95,37 | 95,37 | -0,66% | 336,00 |
| 16.12.2022 | 96,65 | 96,65 | 94,88 | 96,00 | -1,43% | 67,00 |
| 15.12.2022 | 99,57 | 99,57 | 96,93 | 97,39 | -1,70% | 208,00 |
| 14.12.2022 | 102,16 | 102,92 | 99,07 | 99,07 | -3,23% | 179,00 |
| 13.12.2022 | 100,32 | 102,38 | 100,32 | 102,38 | 2,28% | 1.684,00 |
| 12.12.2022 | 97,76 | 100,10 | 96,92 | 100,10 | 2,07% | 253,00 |
| 09.12.2022 | 96,31 | 98,07 | 95,86 | 98,07 | 2,51% | 67,00 |
| 08.12.2022 | 97,40 | 98,08 | 95,67 | 95,67 | -1,41% | 508,00 |
| 07.12.2022 | 100,80 | 100,80 | 96,75 | 97,04 | -3,12% | 108,00 |
| 06.12.2022 | 103,40 | 103,58 | 99,00 | 100,16 | -3,32% | 463,00 |
| 05.12.2022 | 103,64 | 103,96 | 102,00 | 103,60 | -0,77% | 243,00 |
| 02.12.2022 | 102,50 | 105,00 | 102,36 | 104,40 | 0,93% | 118,00 |
| 01.12.2022 | 103,40 | 103,68 | 103,20 | 103,44 | 1,15% | 276,00 |
| 30.11.2022 | 102,62 | 103,70 | 100,04 | 102,26 | 0,91% | 444,00 |
| 29.11.2022 | 97,34 | 101,34 | 97,34 | 101,34 | 3,98% | 191,00 |
| 28.11.2022 | 100,86 | 100,96 | 97,46 | 97,46 | -3,89% | 362,00 |
| 25.11.2022 | 100,00 | 101,40 | 100,00 | 101,40 | 0,62% | 160,00 |
| 24.11.2022 | 99,63 | 100,78 | 99,63 | 100,78 | -0,43% | 11,00 |
| 23.11.2022 | 101,22 | 101,22 | 100,10 | 101,22 | -1,11% | 118,00 |
| 22.11.2022 | 97,32 | 103,98 | 97,32 | 102,36 | 4,61% | 305,00 |
| 21.11.2022 | 98,86 | 99,07 | 96,96 | 97,85 | 0,62% | 186,00 |
| 18.11.2022 | 96,55 | 97,25 | 96,33 | 97,25 | 1,86% | 124,00 |
| 17.11.2022 | 96,70 | 96,70 | 93,66 | 95,47 | -0,91% | 384,00 |
| 16.11.2022 | 99,70 | 99,70 | 96,35 | 96,35 | -3,65% | 181,00 |
| 15.11.2022 | 101,90 | 102,36 | 100,00 | 100,00 | -2,91% | 446,00 |
| 14.11.2022 | 107,38 | 107,84 | 102,50 | 103,00 | -3,86% | 356,00 |
| 11.11.2022 | 102,10 | 108,82 | 101,68 | 107,14 | 6,23% | 530,00 |
| 10.11.2022 | 91,43 | 101,42 | 91,43 | 100,86 | 9,94% | 122,00 |
| 09.11.2022 | 93,32 | 93,58 | 91,60 | 91,74 | -1,90% | 235,00 |
| 08.11.2022 | 93,19 | 94,19 | 92,00 | 93,52 | 1,44% | 898,00 |
| 07.11.2022 | 93,03 | 93,60 | 90,48 | 92,19 | -0,48% | 588,00 |
| 04.11.2022 | 92,48 | 97,00 | 91,52 | 92,63 | -2,80% | 409,00 |
| 03.11.2022 | 96,13 | 96,13 | 95,30 | 95,30 | -0,55% | 78,00 |
| 02.11.2022 | 100,28 | 100,28 | 95,83 | 95,83 | -3,85% | 157,00 |
| 01.11.2022 | 96,77 | 99,67 | 96,77 | 99,67 | 2,56% | 780,00 |